USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4314 stocks found forming MACD UP

Company	Close	Range
1-800 FLOWERS.COM, Inc.	4.97	4.92 to 5.14
8x8 Inc	1.74	1.73 to 1.81
AC Immune SA	1.95	1.91 to 2.05
ACADIA Pharmaceuticals Inc.	21.71	21.38 to 21.96
Aceto Corporation	0.75	0.73 to 0.79
Aclaris Therapeutics, Inc.	1.47	1.47 to 1.55
ACM Research, Inc.	24.37	24.24 to 25.10
Addus HomeCare Corporation	112.80	110.64 to 113.83
ADMA Biologics Inc	20.81	20.52 to 21.53
Advanced Energy Industries, Inc.	122.80	122.08 to 125.87
Advanced Micro Devices, Inc.	116.16	115.06 to 117.88
Adverum Biotechnologies, Inc.	2.46	2.41 to 2.62
AdvisorShares Sabretooth ETF	45.93	45.26 to 47.66
AdvisorShares Vice ETF	35.64	35.33 to 35.98
Aehr Test Systems	11.32	11.06 to 11.70
Aemetis, Inc	1.93	1.86 to 2.00
AeroVironment, Inc.	195.10	191.47 to 199.00
Aethlon Medical, Inc.	1.76	1.75 to 2.00
Agenus Inc.	4.70	4.65 to 4.82
Agilysys, Inc.	109.30	107.40 to 110.36
Agios Pharmaceuticals, Inc.	34.30	33.75 to 34.89
AGM Group Holdings Inc.	2.52	2.52 to 2.87
AGNC Investment Corp.	9.30	9.27 to 9.41
AGNC Investment Corp.	25.65	25.62 to 25.82
Air T, Inc.	20.00	19.98 to 20.00
Airgain, Inc.	4.10	4.01 to 4.15
Akamai Technologies, Inc.	77.03	76.86 to 78.33
Akebia Therapeutics, Inc.	3.56	3.51 to 3.70
Aldeyra Therapeutics, Inc.	2.78	2.75 to 2.95
Alector, Inc.	1.54	1.47 to 1.59
Allogene Therapeutics, Inc.	1.34	1.33 to 1.42
Alnylam Pharmaceuticals, Inc.	307.99	300.97 to 308.02
Alpha and Omega Semiconductor Limited	22.69	22.65 to 24.28
Alphabet Inc.	175.88	173.57 to 178.34
Alphabet Inc.	174.67	172.39 to 177.13
Altimmune, Inc.	6.92	6.75 to 7.41
Altisource Portfolio Solutions S.A.	9.30	8.25 to 9.49
Amalgamated Bank	30.25	30.00 to 30.74
Amarin Corporation plc	13.25	12.80 to 13.81
A-Mark Precious Metals, Inc.	22.22	21.00 to 22.50
Amazon.com, Inc.	212.10	209.62 to 214.05
Amdocs Limited	91.95	91.77 to 93.68
Amedisys Inc	97.16	97.04 to 97.44
American Resources Corporation	0.87	0.73 to 0.91
American Superconductor Corporation	29.35	28.12 to 30.65
Ames National Corporation	17.83	17.40 to 17.89
Amgen Inc.	295.22	294.07 to 299.49
Amkor Technology, Inc.	19.89	19.82 to 20.25
Amphastar Pharmaceuticals, Inc.	25.82	25.70 to 26.27
Amtech Systems, Inc.	4.05	4.05 to 4.36
Analog Devices, Inc.	225.03	224.38 to 228.94
AnaptysBio, Inc.	23.32	22.46 to 23.71
Anavex Life Sciences Corp.	8.03	7.97 to 8.22
AngioDynamics, Inc.	10.66	10.48 to 10.95
ANI Pharmaceuticals, Inc.	62.56	61.18 to 62.58
Anixa Biosciences, Inc.	3.34	3.30 to 3.59
ANSYS, Inc.	338.01	337.46 to 342.38
Apellis Pharmaceuticals, Inc.	18.83	18.51 to 19.15
AppFolio, Inc.	225.57	222.50 to 228.21
Applied DNA Sciences Inc	4.68	4.60 to 5.15
Applied Materials, Inc.	170.59	170.39 to 173.58
Aptevo Therapeutics Inc.	4.39	4.30 to 4.75
Aptorum Group Limited	1.15	1.11 to 1.17
Apyx Medical Corporation	1.75	1.64 to 1.85
Aquestive Therapeutics, Inc.	3.42	3.22 to 3.53
Arbutus Biopharma Corporation	3.53	3.49 to 3.60
Arcadia Biosciences, Inc.	4.95	4.77 to 5.08
ArcBest Corporation	68.10	67.44 to 69.48
Arcturus Therapeutics Ltd.	12.38	12.01 to 12.59
argenx SE	577.89	575.41 to 583.16
Array BioPharma Inc.	7.96	7.17 to 8.07
Artesian Resources Corporation	33.61	33.61 to 34.57
Art's-Way Manufacturing Co., Inc.	1.90	1.82 to 1.93
Arvinas, Inc.	7.39	7.23 to 7.55
Ascendis Pharma A/S	170.80	169.65 to 173.82
Asia Pacific Wire & Cable Corporation Limited	1.72	1.61 to 1.73
ASML Holding N.V.	761.00	759.87 to 772.93
Assembly Biosciences, Inc.	16.85	15.84 to 17.30
Astec Industries, Inc.	40.05	39.19 to 40.84
Astronics Corporation	34.85	33.32 to 35.24
Atara Biotherapeutics, Inc.	8.82	8.50 to 8.86
Atlantic American Corporation	1.83	1.75 to 1.84
Atlanticus Holdings Corporation	50.94	50.79 to 52.82
ATN International, Inc.	15.73	15.66 to 16.10
Auburn National Bancorporation, Inc.	21.17	21.16 to 21.17
Aurinia Pharmaceuticals Inc	8.18	8.08 to 8.21
Aurora Mobile Limited	10.58	10.49 to 10.76
Autolus Therapeutics plc	2.12	2.05 to 2.18
Avadel Pharmaceuticals plc	9.57	9.17 to 9.59
Aviat Networks, Inc.	22.02	21.68 to 22.88
Avis Budget Group, Inc.	121.91	119.88 to 124.14
Avnet, Inc.	50.49	50.32 to 51.21
Aware, Inc.	1.76	1.73 to 1.80
Axcelis Technologies, Inc.	65.07	64.26 to 67.50
AXT Inc	2.16	2.14 to 2.36
Aytu BioScience, Inc.	1.95	1.91 to 1.97
B. Riley Financial, Inc.	11.88	11.35 to 12.93
B. Riley Financial, Inc.	6.41	6.41 to 6.88
B.O.S. Better Online Solutions	4.61	4.41 to 4.65
Baidu, Inc.	86.00	85.58 to 86.84
Ballard Power Systems, Inc.	1.64	1.58 to 1.66
Bank of Marin Bancorp	21.86	21.81 to 24.00
Bank of the James Financial Group, Inc.	14.27	14.27 to 14.27
Bank7 Corp.	38.85	38.46 to 39.29
Bankwell Financial Group, Inc.	34.81	34.70 to 35.87
BayCom Corp	26.32	26.19 to 26.89
Bel Fuse Inc.	78.27	76.92 to 78.70
Bel Fuse Inc.	86.16	83.93 to 86.27
Benitec Biopharma Limited	16.48	15.68 to 16.87
Berry Petroleum Corporation	3.09	3.01 to 3.15
BeyondSpring, Inc.	2.79	2.64 to 2.85
Bilibili Inc.	20.02	19.65 to 20.32
Biogen Inc.	130.65	130.11 to 132.49
BioLife Solutions, Inc.	22.03	21.76 to 23.04
BioLineRx Ltd.	4.69	4.53 to 5.27
BioSig Technologies, Inc.	6.39	6.22 to 7.20
Bio-Techne Corp	50.52	50.30 to 51.35
BioXcel Therapeutics, Inc.	1.56	1.53 to 1.70
Blink Charging Co.	0.87	0.85 to 0.90
Bloomin' Brands, Inc.	8.06	7.99 to 8.69
Blue Bird Corporation	40.80	40.45 to 41.25
Blueprint Medicines Corporation	127.96	127.95 to 128.27
Boxlight Corporation	1.80	1.72 to 1.87
Bridgewater Bancshares, Inc.	14.85	14.79 to 15.13
Broadcom Inc.	248.70	248.35 to 254.00
Broadwind Energy, Inc.	1.77	1.77 to 1.89
BRP Inc.	47.89	47.69 to 49.09
Bruker Corporation	38.30	38.19 to 39.91
Builders FirstSource, Inc.	111.29	110.48 to 114.45
Calamos Convertible and High Income Fund	10.48	10.46 to 10.60
Calamos Global Dynamic Income Fund	6.83	6.77 to 6.89
Calamos Global Total Return Fund	11.33	11.30 to 11.42
Calamos Strategic Total Return Fund	17.38	17.34 to 17.60
Calavo Growers, Inc.	27.66	26.90 to 27.91
Calumet Specialty Products Partners, L.P.	15.13	13.95 to 15.66
Camtek Ltd.	70.33	70.07 to 72.23
Canadian Solar Inc.	11.04	10.53 to 11.28
Capital Southwest Corporation	20.65	20.53 to 20.80
Capitol Federal Financial, Inc.	5.84	5.80 to 5.93
Capricor Therapeutics, Inc.	11.78	11.76 to 13.80
CareDx, Inc.	18.59	18.36 to 19.07
Career Education Corporation	27.75	26.78 to 27.98
Carver Bancorp, Inc.	1.56	1.51 to 1.57
Casella Waste Systems, Inc.	117.77	117.22 to 118.91
Caseys General Stores, Inc.	506.16	502.07 to 512.88
Castor Maritime Inc.	2.49	2.28 to 2.56
Cathay General Bancorp	43.28	43.16 to 44.81
CBAK Energy Technology, Inc.	1.21	1.15 to 1.23
Celcuity Inc.	12.11	11.85 to 12.55
Celldex Therapeutics, Inc.	21.26	20.00 to 24.03
Cellectar Biosciences, Inc.	0.41	0.41 to 0.45
Celsius Holdings, Inc.	41.16	40.41 to 41.72
Century Aluminum Company	19.06	18.68 to 19.36
Century Casinos, Inc.	2.20	2.08 to 2.25
CEVA, Inc.	19.89	19.84 to 20.99
Champions Oncology, Inc.	7.66	7.03 to 7.99
Checkpoint Therapeutics, Inc.	4.26	4.23 to 4.28
Chemung Financial Corp	47.15	47.05 to 50.00
China Automotive Systems, Inc.	4.32	4.29 to 4.40
China Natural Resources, Inc.	3.92	3.83 to 4.80
China SXT Pharmaceuticals, Inc.	1.83	1.83 to 1.98
ChipMOS TECHNOLOGIES INC.	19.25	19.25 to 19.80
CHS Inc	26.50	26.39 to 26.70
Churchill Downs, Incorporated	95.84	95.71 to 98.55
CIM Commercial Trust Corporation	9.32	9.26 to 9.90
Cisco Systems, Inc.	64.09	63.93 to 64.73
Citi Trends, Inc.	30.18	30.13 to 31.89
Citius Pharmaceuticals, Inc.	0.87	0.86 to 0.92
Clarus Corporation	3.55	3.49 to 3.57
ClearBridge Dividend Strategy ESG ETF	51.93	51.92 to 52.26
ClearBridge Large Cap Growth ESG ETF	76.21	76.08 to 76.97
Clearfield, Inc.	38.01	37.85 to 39.15
ClearOne, Inc.	5.74	5.44 to 5.74
Clearside Biomedical, Inc.	0.80	0.78 to 0.82
Coda Octopus Group, Inc.	7.73	7.11 to 8.24
Co-Diagnostics, Inc.	0.28	0.26 to 0.29
Coffee Holding Co., Inc.	3.98	3.88 to 5.14
Cohu, Inc.	17.86	17.84 to 18.64
Colliers International Group Inc.	127.37	126.68 to 128.61
Comcast Corporation	35.01	34.95 to 35.46
CommScope Holding Company, Inc.	5.81	5.80 to 6.20
Community West Bancshares	18.23	18.11 to 18.60
Commvault Systems, Inc.	184.62	180.93 to 186.85
Compugen Ltd.	1.64	1.61 to 1.69
comScore, Inc.	4.99	4.99 to 5.38
Comstock Holding Companies, Inc.	10.02	9.91 to 10.04
Consolidated Water Co. Ltd.	28.18	28.01 to 28.43
Construction Partners, Inc.	103.67	102.57 to 105.11
Consumer Portfolio Services, Inc.	9.95	9.91 to 10.17
Corbus Pharmaceuticals Holdings, Inc.	8.83	8.80 to 9.16
Corvus Pharmaceuticals, Inc.	4.19	4.14 to 4.43
CoStar Group, Inc.	81.16	80.53 to 82.00
CPI Card Group Inc.	22.33	22.33 to 22.85
CPS Technologies Corp.	2.60	2.58 to 2.70
Creative Realities, Inc.	3.43	3.30 to 3.49
Credit Acceptance Corporation	484.71	484.68 to 501.90
Credit Suisse AG	164.80	163.30 to 164.99
Credit Suisse AG	81.03	80.85 to 81.20
Credit Suisse AG	56.53	56.51 to 57.15
Crinetics Pharmaceuticals, Inc.	31.77	31.18 to 32.13
CRISPR Therapeutics AG	41.36	40.00 to 41.74
CryoPort, Inc.	6.67	6.55 to 6.87
CSX Corporation	32.12	32.03 to 32.48
Cumberland Pharmaceuticals Inc.	5.24	5.11 to 5.81
Curis, Inc.	2.45	2.40 to 2.73
CVD Equipment Corporation	3.03	3.03 to 3.26
CyberArk Software Ltd.	386.69	384.28 to 392.00
Cyclacel Pharmaceuticals, Inc.	5.60	5.00 to 5.60
Cytokinetics, Incorporated	34.38	32.64 to 34.41
CytomX Therapeutics, Inc.	2.75	2.71 to 3.10
Cytosorbents Corporation	1.09	1.03 to 1.11
Dare Bioscience, Inc.	3.03	3.03 to 3.12
DarioHealth Corp.	0.67	0.63 to 0.72
Data I/O Corporation	2.80	2.78 to 2.83
Dave & Buster's Entertainment, Inc.	30.17	29.65 to 31.29
Dawson Geophysical Company	1.37	1.30 to 1.39
DBV Technologies S.A.	9.10	9.10 to 9.62
Del Taco Restaurants, Inc.	10.30	10.29 to 10.35
Del Taco Restaurants, Inc.	0.71	0.70 to 0.75
Denali Therapeutics Inc.	14.55	14.19 to 14.96
Denny's Corporation	4.13	3.97 to 4.19
Destination XL Group, Inc.	1.12	1.12 to 1.14
Diamond Hill Investment Group, Inc.	141.88	141.54 to 144.59
Diamondback Energy, Inc.	154.91	152.52 to 158.00
Digi International Inc.	33.05	32.84 to 33.92
Digital Ally, Inc.	2.56	2.54 to 2.78
Digital Turbine, Inc.	4.68	4.64 to 4.96
Dime Community Bancshares, Inc.	26.22	26.17 to 26.93
Diodes Incorporated	49.15	49.08 to 50.90
DLH Holdings Corp.	5.44	5.28 to 5.50
DMC Global Inc.	7.87	7.82 to 8.30
Dogness (International) Corporation	28.80	27.56 to 30.00
Dollar Tree, Inc.	95.19	94.81 to 96.92
Dolphin Entertainment, Inc.	1.12	1.08 to 1.23
Domo, Inc.	13.04	13.01 to 13.46
Donegal Group, Inc.	17.60	17.59 to 17.90
Dorchester Minerals, L.P.	28.10	27.85 to 28.50
DURECT Corporation	0.62	0.59 to 0.66
Dynavax Technologies Corporation	10.27	10.21 to 10.42
E.W. Scripps Company (The)	2.60	2.42 to 2.66
Eagle Bancorp, Inc.	17.57	17.51 to 17.89
East West Bancorp, Inc.	91.52	91.24 to 93.51
Eastern Company (The)	23.36	23.25 to 23.42
eBay Inc.	77.36	76.73 to 78.11
Editas Medicine, Inc.	1.97	1.94 to 2.12
eGain Corporation	5.98	5.93 to 6.08
Ekso Bionics Holdings, Inc.	3.84	3.75 to 3.98
El Pollo Loco Holdings, Inc.	10.27	10.26 to 11.00
Elbit Systems Ltd.	454.90	444.43 to 468.08
electroCore, Inc.	5.09	5.07 to 5.49
Electronic Arts Inc.	148.48	148.29 to 150.30
Electro-Sensors, Inc.	4.25	4.15 to 4.26
Enanta Pharmaceuticals, Inc.	7.50	7.16 to 7.87
ENDRA Life Sciences Inc.	3.45	3.38 to 3.58
Energous Corporation	0.27	0.26 to 0.28
Enphase Energy, Inc.	45.60	44.10 to 46.94
Enstar Group Limited	335.42	335.11 to 336.22
Entegris, Inc.	75.34	75.05 to 78.49
Enterprise Bancorp Inc	39.80	39.68 to 40.45
ePlus inc.	68.94	68.62 to 70.86
Epsilon Energy Ltd.	8.14	8.00 to 8.18
Equinix, Inc.	892.64	883.31 to 894.35
Esperion Therapeutics, Inc.	1.17	1.16 to 1.22
Esquire Financial Holdings, Inc.	91.23	89.63 to 92.36
ESSA Pharma Inc.	1.67	1.66 to 1.70
Establishment Labs Holdings Inc.	37.44	36.04 to 37.69
Etsy, Inc.	55.99	54.47 to 59.00
Euro Tech Holdings Company Limited	1.17	1.14 to 1.23
EuroDry Ltd.	8.92	8.66 to 8.92
Euronet Worldwide, Inc.	107.73	107.33 to 110.86
Euroseas Ltd.	43.61	42.47 to 43.93
EverQuote, Inc.	24.66	24.56 to 25.48
Evogene Ltd.	1.38	1.34 to 1.55
Evolus, Inc.	9.93	9.88 to 10.27
ExlService Holdings, Inc.	47.25	47.11 to 48.11
eXp World Holdings, Inc.	8.92	8.86 to 9.24
Expedia Group, Inc.	165.63	164.50 to 169.70
Expeditors International of Washington, Inc.	114.26	113.36 to 115.48
Extreme Networks, Inc.	16.08	15.94 to 16.67
Eyegate Pharmaceuticals, Inc.	35.11	35.11 to 35.11
Eyenovia, Inc.	2.44	2.39 to 3.18
EyePoint Pharmaceuticals, Inc.	9.03	8.50 to 9.04
F5 Networks, Inc.	286.61	285.12 to 291.56
Famous Dave's of America, Inc.	208.24	205.00 to 231.60
Farmers & Merchants Bancorp, Inc.	23.82	23.50 to 24.71
FARO Technologies, Inc.	42.49	42.33 to 42.55
FAT Brands Inc.	2.56	2.52 to 2.63
Fate Therapeutics, Inc.	1.28	1.27 to 1.40
Fennec Pharmaceuticals Inc.	7.93	7.83 to 8.28
Fidelity D & D Bancorp, Inc.	40.96	40.52 to 41.35
Fidelity Nasdaq Composite Index Tracking Stock	76.49	76.25 to 77.22
Fifth Third Bancorp	25.64	25.50 to 25.66
First Bank	14.60	14.58 to 14.89
First Busey Corporation	22.30	22.20 to 22.68
First Financial Bankshares, Inc.	35.56	35.46 to 36.32
First Financial Corporation Indiana	51.22	51.09 to 52.03
First Foundation Inc.	5.25	5.20 to 5.36
First Mid-Illinois Bancshares, Inc.	35.46	35.28 to 36.90
First Solar, Inc.	175.20	164.10 to 179.50
First Trust Alternative Absolute Return Strategy ETF	28.49	28.27 to 28.64
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	34.64	34.63 to 34.64
First Trust Brazil AlphaDEX Fund	11.76	11.70 to 11.81
First Trust BuyWrite Income ETF	22.41	22.36 to 22.51
First Trust California Municipal High income ETF	47.96	47.90 to 48.01
First Trust CEF Income Opportunity ETF	21.93	21.93 to 22.06
First Trust China AlphaDEX Fund	23.66	23.57 to 24.61
First Trust Cloud Computing ETF	115.66	115.23 to 117.10
First Trust Developed Markets Ex-US AlphaDEX Fund	67.50	67.07 to 67.79
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	49.34	49.34 to 49.34
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.27	35.18 to 35.30
First Trust Dorsey Wright International Focus 5 ETF	22.27	22.24 to 22.49
First Trust Dow Jones International Internet ETF	32.63	32.63 to 32.63
First Trust Emerging Markets AlphaDEX Fund	24.48	24.34 to 24.50
First Trust Emerging Markets Equity Select ETF	54.98	54.92 to 54.98
First Trust Emerging Markets Local Currency Bond ETF	28.36	28.05 to 28.38
First Trust Emerging Markets Small Cap AlphaDEX Fund	40.25	39.94 to 40.65
First Trust Enhanced Short Maturity ETF	59.90	59.89 to 59.91
First Trust Europe AlphaDEX Fund	46.99	46.80 to 47.30
First Trust Eurozone AlphaDEX ETF	53.69	53.53 to 54.04
First Trust Germany AlphaDEX Fund	54.55	54.25 to 54.93
First Trust Global Tactical Commodity Strategy Fund	25.53	25.38 to 25.64
First Trust High Yield Long/Short ETF	41.51	41.45 to 41.59
First Trust Indxx Global Agriculture ETF	26.08	26.08 to 26.08
First Trust Indxx Global Natural Resources Income ETF	14.53	14.44 to 14.53
First Trust Indxx Innovative Transaction & Process ETF	52.53	52.44 to 53.28
First Trust International Equity Opportunities ETF	54.54	54.13 to 54.59
First Trust IPOX Europe Equity Opportunities ETF	30.87	30.22 to 30.87
First Trust Japan AlphaDEX Fund	58.99	58.43 to 59.39
First Trust Large Cap Core AlphaDEX Fund	106.36	106.22 to 107.24
First Trust Large Cap Growth AlphaDEX Fund	143.64	143.15 to 144.69
First Trust Large Cap Value AlphaDEX Fund	77.12	76.92 to 77.73
First Trust Latin America AlphaDEX Fund	19.60	19.37 to 19.95
First Trust Low Duration Opportunities ETF	49.07	48.73 to 49.10
First Trust Low Duration Strategic Focus ETF	18.92	18.88 to 18.93
First Trust Managed Municipal ETF	49.71	49.64 to 49.87
First Trust Mid Cap Core AlphaDEX Fund	111.65	111.24 to 112.76
First Trust Mid Cap Value AlphaDEX Fund	50.63	50.56 to 51.24
First Trust Multi Cap Growth AlphaDEX Fund	139.48	139.43 to 141.08
First Trust Multi Cap Value AlphaDEX Fund	79.73	79.73 to 80.42
First Trust Multi-Asset Diversified Income Index Fund	15.90	15.86 to 15.99
First Trust Municipal High Income ETF	46.62	46.52 to 46.81
First Trust Nasdaq Artificial Intelligence and Robotics ETF	45.51	45.45 to 46.10
First Trust NASDAQ Clean Edge Green Energy Index Fund	32.37	31.83 to 32.71
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	133.41	132.74 to 134.16
First Trust NASDAQ Cybersecurity ETF	72.40	72.24 to 73.16
First Trust NASDAQ Global Auto Index Fund	59.27	58.82 to 59.27
First Trust Nasdaq Oil & Gas ETF	28.86	28.48 to 28.96
First Trust Nasdaq Pharmaceuticals ETF	26.10	26.10 to 26.35
First Trust Nasdaq Semiconductor ETF	89.03	88.79 to 90.21
First Trust NASDAQ Technology Dividend Index Fund	86.02	85.79 to 86.92
First Trust NASDAQ-100 Equal Weighted Index Fund	131.85	131.68 to 133.29
First Trust NASDAQ-100- Technology Index Fund	201.53	200.92 to 204.20
First Trust RBA American Industrial Renaissance ETF	77.60	77.16 to 78.31
First Trust Rising Dividend Achievers ETF	60.52	60.34 to 61.13
First Trust RiverFront Dynamic Developed International ETF	72.84	72.57 to 73.00
First Trust RiverFront Dynamic Emerging Markets ETF	69.25	68.98 to 69.43
First Trust RiverFront Dynamic Europe ETF	69.59	69.59 to 69.59
First Trust S&P International Dividend Aristocrats ETF	19.17	19.14 to 19.28
First Trust Senior Loan Fund ETF	45.91	45.90 to 45.95
First Trust Small Cap Core AlphaDEX Fund	93.66	93.31 to 94.85
First Trust Small Cap Growth AlphaDEX Fund	75.17	74.88 to 75.98
First Trust Small Cap Value AlphaDEX Fund	49.17	49.08 to 49.81
First Trust SSI Strategic Convertible Securities ETF	37.36	37.20 to 37.43
First Trust Strategic Income ETF	26.02	25.97 to 26.33
First Trust Switzerland AlphaDEX Fund	75.93	75.81 to 75.93
First Trust TCW Opportunistic Fixed Income ETF	43.53	43.44 to 43.61
First Trust United Kingdom AlphaDEX Fund	46.06	45.87 to 46.06
FirstCash, Inc.	130.14	129.20 to 130.62
FirstService Corporation	176.74	176.23 to 178.05
Five Below, Inc.	121.83	121.12 to 126.44
Flex Ltd.	43.13	42.83 to 43.84
FlexShares Credit-Scored US Corporate Bond Index Fund	48.22	48.17 to 48.29
FlexShares Real Assets Allocation Index Fund	32.66	32.61 to 32.66
Fonar Corporation	14.55	14.39 to 14.55
FormFactor, Inc.	33.63	33.35 to 34.36
Formula Systems (1985) Ltd.	102.00	101.21 to 102.00
Fortress Biotech, Inc.	1.85	1.85 to 1.94
Fortress Biotech, Inc.	9.02	8.60 to 9.19
Forward Air Corporation	20.21	19.46 to 20.40
Fox Factory Holding Corp.	26.05	25.95 to 26.84
Freightcar America, Inc.	8.71	8.60 to 9.10
frontdoor, inc.	56.43	55.53 to 56.60
FRP Holdings, Inc.	26.87	26.81 to 27.27
Fuel Tech, Inc.	1.83	1.75 to 1.88
FuelCell Energy, Inc.	6.03	6.01 to 6.35
Fulgent Genetics, Inc.	20.69	20.30 to 20.98
Funko, Inc.	5.13	5.03 to 5.29
Gaia, Inc.	5.06	4.87 to 5.06
Galapagos NV	28.76	28.54 to 29.28
Galectin Therapeutics Inc.	1.37	1.33 to 1.38
Galmed Pharmaceuticals Ltd.	1.60	1.53 to 1.65
Gaming and Leisure Properties, Inc.	46.20	45.95 to 46.79
Garmin Ltd.	201.32	200.89 to 206.18
GDS Holdings Limited	25.68	25.47 to 26.16
Genprex, Inc.	0.29	0.29 to 0.31
Gentex Corporation	21.72	21.59 to 22.15
Gentherm Inc	27.44	27.21 to 28.15
Geospace Technologies Corporation	6.88	6.57 to 6.94
Geron Corporation	1.51	1.50 to 1.57
Gevo, Inc.	1.28	1.19 to 1.35
GigaMedia Limited	1.44	1.41 to 1.64
Gilat Satellite Networks Ltd.	6.08	6.07 to 6.32
Gilead Sciences, Inc.	109.98	109.48 to 111.37
Gladstone Capital Corporation	26.70	26.66 to 27.00
Gladstone Commercial Corporation	14.48	14.41 to 14.64
Gladstone Commercial Corporation	20.67	20.60 to 20.83
Gladstone Land Corporation	10.12	10.03 to 10.17
Global Indemnity Limited	32.50	30.36 to 32.50
Global Water Resources, Inc.	10.37	10.35 to 10.59
Global X Autonomous & Electric Vehicles ETF	22.51	22.48 to 22.76
Global X Conscious Companies ETF	39.20	39.15 to 39.44
Global X FinTech ETF	31.25	31.17 to 31.66
Global X Future Analytics Tech ETF	41.60	41.44 to 41.99
Global X Internet of Things ETF	35.98	35.94 to 36.52
Global X MSCI SuperDividend EAFE ETF	17.90	17.74 to 17.96
Global X NASDAQ-100 Covered Call ETF	16.59	16.57 to 16.63
Global X S&P 500 Catholic Values ETF	72.52	72.43 to 73.15
Global X Social Media ETF	49.52	49.09 to 49.69
Global X SuperDividend Alternatives ETF	11.51	11.51 to 11.53
Global X SuperDividend REIT ETF	20.76	20.72 to 20.93
Globus Maritime Limited	1.35	1.13 to 1.36
Gogo Inc.	12.09	11.83 to 12.45
Golar LNG Limited	42.25	42.22 to 43.41
Golden Ocean Group Limited	7.96	7.82 to 7.98
Good Times Restaurants Inc.	1.67	1.67 to 1.74
GoPro, Inc.	0.80	0.78 to 0.84
Gossamer Bio, Inc.	1.24	1.20 to 1.29
Great Elm Capital Corp.	11.05	10.91 to 11.07
Great Lakes Dredge & Dock Corporation	11.47	11.41 to 11.63
Green Brick Partners, Inc.	59.48	59.02 to 61.33
Green Plains, Inc.	5.58	4.63 to 5.66
Greenlight Reinsurance, Ltd.	14.53	14.50 to 14.82
Greenpro Capital Corp.	1.71	1.59 to 1.82
Grifols, S.A.	8.87	8.80 to 9.06
Groupon, Inc.	33.89	31.75 to 34.33
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	104.49	101.59 to 105.89
Guardant Health, Inc.	49.29	46.85 to 50.39
Gulf Island Fabrication, Inc.	6.80	6.75 to 6.81
Gulfport Energy Corporation	195.91	191.08 to 196.83
Gyrodyne , LLC	9.00	9.00 to 9.10
Halozyme Therapeutics, Inc.	53.98	53.61 to 54.52
Hanmi Financial Corporation	22.98	22.74 to 23.78
Harrow Health, Inc.	30.31	30.24 to 31.43
Harvard Bioscience, Inc.	0.51	0.50 to 0.53
Hasbro, Inc.	67.81	67.43 to 69.45
Hawkins, Inc.	135.77	132.59 to 139.60
Haymaker Acquisition Corp.	11.05	11.05 to 11.05
Healthcare Services Group, Inc.	14.65	14.45 to 14.74
HealthEquity, Inc.	104.76	102.29 to 105.78
Heidrick & Struggles International, Inc.	43.40	43.16 to 44.04
Hennessy Advisors, Inc.	11.10	10.88 to 11.28
Heritage Commerce Corp	9.29	9.29 to 9.45
Heron Therapeutics, Inc.	1.93	1.92 to 2.00
Himax Technologies, Inc.	8.88	8.81 to 9.06
Hologic, Inc.	64.75	64.41 to 65.48
Home Federal Bancorp, Inc. of Louisiana	13.68	13.68 to 13.68
Hooker Furniture Corporation	10.18	9.90 to 10.61
Hope Bancorp, Inc.	10.13	10.11 to 10.47
Horizon Technology Finance Corporation	7.53	7.48 to 7.57
Hoth Therapeutics, Inc.	1.30	1.27 to 1.38
Hudson Technologies, Inc.	7.28	7.27 to 7.54
Hurco Companies, Inc.	14.83	14.22 to 14.87
Hutchison China MediTech Limited	16.90	16.84 to 17.20
ICF International, Inc.	87.08	85.73 to 89.14
Ichor Holdings	17.60	17.58 to 18.52
ICON plc	145.66	143.95 to 146.99
Iconix Brand Group, Inc.	2.92	2.56 to 3.29
IDEXX Laboratories, Inc.	522.70	519.01 to 526.09
IES Holdings, Inc.	261.89	261.11 to 269.23
Illumina, Inc.	86.93	85.77 to 88.18
Immersion Corporation	7.63	7.49 to 7.69
ImmuCell Corporation	6.49	6.38 to 6.49
Incyte Corporation	67.75	67.57 to 68.96
Independent Bank Corp.	63.45	63.34 to 70.00
Industrial Logistics Properties Trust	3.41	3.35 to 3.53
INmune Bio Inc.	7.70	7.65 to 8.01
Innovative Solutions and Support, Inc.	12.64	12.02 to 12.90
Innoviva, Inc.	21.69	21.22 to 21.93
Insmed, Inc.	98.73	96.01 to 99.65
Intellia Therapeutics, Inc.	8.31	8.00 to 8.48
Inter Parfums, Inc.	136.06	135.84 to 141.52
InterDigital, Inc.	218.51	217.08 to 220.97
Interface, Inc.	20.06	20.01 to 20.68
Intuit Inc.	753.98	752.34 to 763.01
Invesco BuyBack Achievers ETF	118.79	118.46 to 119.91
Invesco Dividend Achievers ETF	47.27	47.20 to 47.63
Invesco DWA Basic Materials Momentum ETF	91.34	91.34 to 91.69
Invesco DWA Developed Markets Momentum ETF	44.95	44.69 to 45.14
Invesco DWA Emerging Markets Momentum ETF	20.24	20.24 to 20.53
Invesco DWA Energy Momentum ETF	43.93	43.68 to 44.01
Invesco DWA Healthcare Momentum ETF	38.47	38.23 to 38.72
Invesco DWA Industrials Momentum ETF	150.62	150.18 to 151.98
Invesco DWA SmallCap Momentum ETF	82.07	82.07 to 82.98
Invesco DWA Technology Momentum ETF	65.04	64.95 to 65.94
Invesco DWA Utilities Momentum ETF	41.73	41.61 to 41.90
Invesco FTSE RAFI US 1500 Small-Mid ETF	39.41	39.31 to 39.90
Invesco Global Water ETF	43.52	43.50 to 43.76
Invesco Golden Dragon China ETF	28.18	28.16 to 28.59
Invesco High Yield Equity Dividend Achievers ETF	20.22	20.18 to 20.44
Invesco International BuyBack Achievers ETF	48.88	48.71 to 49.00
Invesco International Dividend Achievers ETF	20.80	20.78 to 20.92
Invesco KBW Bank ETF	65.58	65.40 to 66.40
Invesco KBW High Dividend Yield Financial ETF	13.70	13.67 to 13.81
Invesco KBW Premium Yield Equity REIT ETF	15.61	15.52 to 15.81
Invesco Nasdaq Internet ETF	49.33	49.24 to 49.74
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.54	13.44 to 13.62
Invesco QQQ Trust, Series 1	526.96	525.73 to 531.87
Invesco S&P SmallCap Energy ETF	41.45	40.68 to 41.72
Invesco S&P SmallCap Financials ETF	52.40	52.40 to 52.40
Invesco S&P SmallCap Health Care ETF	40.43	40.36 to 40.85
Invesco S&P SmallCap Industrials ETF	126.97	126.97 to 128.19
Invesco S&P SmallCap Information Technology ETF	43.95	43.86 to 44.58
Invesco S&P SmallCap Materials ETF	67.15	67.15 to 67.37
Invesco Strategic US ETF	50.37	50.33 to 50.77
Invesco Variable Rate Investment Grade ETF	25.12	25.11 to 25.12
Invesco Water Resources ETF	68.41	68.27 to 69.17
Ionis Pharmaceuticals, Inc.	35.59	35.05 to 35.67
Iovance Biotherapeutics, Inc.	2.24	2.20 to 2.31
iRadimed Corporation	58.17	57.66 to 60.36
iRhythm Technologies, Inc.	143.85	141.90 to 146.56
Iridium Communications Inc	28.64	28.47 to 29.14
iRobot Corporation	3.21	3.18 to 3.40
Ironwood Pharmaceuticals, Inc.	0.62	0.61 to 0.65
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.24	50.22 to 50.28
iShares 1-3 Year International Treasury Bond ETF	75.17	74.91 to 75.34
iShares 1-3 Year Treasury Bond ETF	82.41	82.38 to 82.44
iShares 20+ Year Treasury Bond ETF	86.33	85.78 to 86.88
iShares 3-7 Year Treasury Bond ETF	117.76	117.57 to 117.88
iShares 7-10 Year Treasury Bond ETF	94.29	94.04 to 94.50
iShares Asia 50 ETF	78.85	78.65 to 79.36
iShares Broad USD Investment Grade Corporate Bond ETF	50.71	50.61 to 50.85
iShares Commodities Select Strategy ETF	27.02	26.79 to 27.18
iShares Core 1-5 Year USD Bond ETF	48.25	48.24 to 48.31
iShares Core MSCI Total International Stock ETF	76.62	76.44 to 77.00
iShares Core S&P U.S. Growth ETF	143.78	143.38 to 144.99
iShares Core S&P U.S. Value ETF	92.53	92.36 to 93.32
iShares Core Total USD Bond Market ETF	45.64	45.56 to 45.73
iShares ESG 1-5 Year USD Corporate Bond ETF	24.97	24.95 to 24.99
iShares ESG MSCI EAFE ETF	89.08	88.86 to 89.56
iShares ESG MSCI EM ETF	38.12	38.03 to 38.28
iShares ESG MSCI USA ETF	130.45	130.19 to 131.59
iShares ESG USD Corporate Bond ETF	22.89	22.85 to 22.95
iShares Exponential Technologies ETF	62.94	62.82 to 63.50
iShares Fallen Angels USD Bond ETF	26.69	26.67 to 26.75
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	22.30	22.26 to 22.39
iShares Global Green Bond ETF	47.15	47.08 to 47.20
iShares Global Infrastructure ETF	59.42	59.24 to 59.66
iShares GNMA Bond ETF	43.32	43.27 to 43.47
iShares Intermediate-Term Corporate Bond ETF	52.42	52.34 to 52.54
iShares International Treasury Bond ETF	42.29	42.17 to 42.42
iShares J.P. Morgan USD Emerging Markets Bond ETF	90.91	90.84 to 91.19
iShares MBS ETF	92.54	92.38 to 92.80
iShares MSCI ACWI ex US Index Fund	60.43	60.28 to 60.74
iShares MSCI ACWI Index Fund	125.39	125.07 to 126.26
iShares MSCI All Country Asia ex Japan Index Fund	80.74	80.47 to 81.11
iShares MSCI Brazil Small-Cap ETF	12.90	12.79 to 12.93
iShares MSCI China ETF	54.77	54.66 to 55.09
iShares MSCI EAFE Small-Cap ETF	71.27	71.13 to 71.59
iShares MSCI Emerging Markets Asia ETF	80.40	80.08 to 81.05
iShares MSCI Emerging Markets ex China ETF	61.29	61.11 to 61.57
iShares MSCI Europe Small-Cap ETF	66.01	65.90 to 66.44
iShares MSCI Global Gold Miners ETF	45.62	45.16 to 45.87
iShares MSCI Global Impact ETF	76.51	76.44 to 76.59
iShares MSCI New Zealand ETF	45.19	45.16 to 45.54
iShares Nasdaq Biotechnology Index Fund	128.00	126.89 to 128.73
iShares PHLX SOX Semiconductor Sector Index Fund	220.96	220.30 to 224.58
iShares S&P Emerging Markets Infrastructure Index Fund	23.76	23.63 to 23.81
iShares S&P Global Clean Energy Index Fund	13.30	13.05 to 13.36
iShares S&P Small-Cap 600 Growth ETF	128.82	128.54 to 130.51
iShares Select Dividend ETF	131.19	130.88 to 132.47
iShares Short-Term Corporate Bond ETF	52.31	52.27 to 52.34
Isramco, Inc.	13.33	12.31 to 13.90
Iterum Therapeutics plc	0.99	0.97 to 1.02
Itron, Inc.	121.96	121.37 to 123.66
J & J Snack Foods Corp.	115.05	114.82 to 117.33
JAKKS Pacific, Inc.	20.69	20.61 to 22.32
James River Group Holdings, Ltd.	5.85	5.78 to 5.96
Janus Henderson Small Cap Growth Alpha ETF	65.07	65.07 to 65.88
Janus Henderson Small/Mid Cap Growth Alpha ETF	74.23	74.23 to 75.27
Jazz Pharmaceuticals plc	108.50	108.02 to 110.04
Jerash Holdings (US), Inc.	3.21	3.20 to 3.27
John B. Sanfilippo & Son, Inc.	62.39	62.39 to 63.67
Johnson Outdoors Inc.	29.58	29.45 to 30.13
Kaiser Aluminum Corporation	76.27	75.90 to 77.70
Kala Pharmaceuticals, Inc.	4.30	4.25 to 4.54
KalVista Pharmaceuticals, Inc.	12.96	12.84 to 13.37
Kamada Ltd.	6.88	6.78 to 6.99
Kazia Therapeutics Limited	9.30	9.00 to 10.18
Kearny Financial	6.24	6.00 to 6.32
Kelly Services, Inc.	11.44	11.44 to 11.50
Key Tronic Corporation	2.94	2.83 to 3.04
Kezar Life Sciences, Inc.	4.59	4.53 to 4.86
Kimball Electronics, Inc.	18.41	18.38 to 18.92
Kiniksa Pharmaceuticals, Ltd.	28.30	26.54 to 28.32
Kinsale Capital Group, Inc.	474.32	467.43 to 475.15
Kirkland's, Inc.	1.19	1.19 to 1.25
KLA-Tencor Corporation	867.67	856.94 to 876.45
KLX Energy Services Holdings, Inc.	2.82	2.27 to 2.82
Kodiak Sciences Inc	3.88	3.52 to 3.91
Kopin Corporation	1.56	1.54 to 1.61
Kratos Defense & Security Solutions, Inc.	41.76	40.77 to 42.73
Krystal Biotech, Inc.	137.07	134.45 to 139.96
Kulicke and Soffa Industries, Inc.	33.96	33.82 to 34.61
Kura Oncology, Inc.	6.44	6.35 to 6.66
KVH Industries, Inc.	5.32	5.31 to 5.49
L.B. Foster Company	19.50	19.22 to 19.98
Lake Shore Bancorp, Inc.	15.80	15.75 to 15.80
Lam Research Corporation	89.52	88.18 to 91.23
Lamar Advertising Company	119.26	117.89 to 120.72
Lancaster Colony Corporation	167.40	167.14 to 170.52
Lands' End, Inc.	8.86	8.50 to 9.44
Lantheus Holdings, Inc.	77.83	77.41 to 80.04
Lantronix, Inc.	2.34	2.34 to 2.44
Lattice Semiconductor Corporation	47.85	47.76 to 49.26
LEAP THERAPEUTICS, INC.	0.41	0.40 to 0.44
Legg Mason Global Infrastructure ETF	26.55	26.55 to 26.72
Legg Mason Low Volatility High Dividend ETF	39.71	39.63 to 40.07
Legg Mason Small-Cap Quality Value ETF	38.90	38.90 to 38.90
Lexicon Pharmaceuticals, Inc.	0.67	0.67 to 0.71
Liberty Global plc	9.75	9.45 to 9.94
Liberty Global plc	9.92	9.92 to 9.92
Liberty Global plc	9.99	9.75 to 10.20
Liberty Latin America Ltd.	5.26	5.25 to 5.45
Liberty Latin America Ltd.	5.36	5.35 to 5.56
Liberty Media Corporation	45.24	44.70 to 45.39
Liberty Media Corporation	42.51	42.40 to 42.94
Lifetime Brands, Inc.	3.71	3.68 to 3.94
Lifeway Foods, Inc.	24.92	24.76 to 25.20
Ligand Pharmaceuticals Incorporated	112.50	110.18 to 113.72
LightPath Technologies, Inc.	3.10	2.78 to 3.25
Limbach Holdings, Inc.	137.66	134.05 to 139.99
Lincoln Electric Holdings, Inc.	201.27	200.57 to 204.26
Lindblad Expeditions Holdings Inc.	10.60	10.46 to 10.96
Littelfuse, Inc.	216.15	215.37 to 222.99
LivaNova PLC	45.76	45.63 to 46.47
Live Oak Bancshares, Inc.	27.85	27.54 to 28.30
Logitech International S.A.	85.00	84.76 to 86.20
Loncar Cancer Immunotherapy ETF	9.02	9.02 to 9.41
Loop Industries, Inc.	1.51	1.50 to 1.62
LSI Industries Inc.	16.11	16.07 to 16.37
Lumentum Holdings Inc.	82.47	81.93 to 84.50
MACOM Technology Solutions Holdings, Inc.	128.97	128.74 to 132.11
Madrigal Pharmaceuticals, Inc.	295.57	289.04 to 297.78
Magyar Bancorp, Inc.	15.87	15.79 to 15.90
Maiden Holdings, Ltd.	1.15	1.02 to 1.29
Malibu Boats, Inc.	31.08	30.90 to 32.11
Mammoth Energy Services, Inc.	2.70	2.65 to 2.80
Manhattan Associates, Inc.	189.31	186.86 to 191.25
Manhattan Bridge Capital, Inc	5.15	5.13 to 5.20
Marchex, Inc.	1.85	1.85 to 1.95
Marin Software Incorporated	0.91	0.91 to 1.01
Marine Petroleum Trust	4.54	4.21 to 5.20
Marker Therapeutics, Inc.	1.60	1.55 to 1.73
MarketAxess Holdings, Inc.	225.25	224.71 to 228.16
Martin Midstream Partners L.P.	3.20	3.15 to 3.41
Marvell Technology Group Ltd.	67.19	66.97 to 68.97
Masimo Corporation	161.20	157.54 to 163.24
MasterCraft Boat Holdings, Inc.	17.97	17.61 to 18.59
Match Group, Inc.	30.20	30.07 to 30.76
Materialise NV	5.45	5.37 to 5.51
Matthews International Corporation	21.85	21.80 to 22.36
McGrath RentCorp	113.75	113.55 to 116.12
Medpace Holdings, Inc.	298.25	297.85 to 304.08
MEI Pharma, Inc.	2.29	2.23 to 2.33
MeiraGTx Holdings plc	6.63	6.39 to 6.76
Mercury Systems Inc	52.98	51.12 to 54.06
Mereo BioPharma Group plc	2.76	2.72 to 2.81
Mersana Therapeutics, Inc.	0.37	0.35 to 0.38
Merus N.V.	54.61	54.02 to 56.20
Mesoblast Limited	11.78	11.70 to 11.98
Methanex Corporation	36.00	35.90 to 37.03
Microchip Technology Incorporated	65.73	65.50 to 67.33
Micron Technology, Inc.	115.60	113.66 to 117.10
Microsoft Corporation	474.96	472.76 to 479.18
Millicom International Cellular S.A.	37.68	36.84 to 38.06
Minerva Neurosciences, Inc	1.80	1.62 to 1.84
Mitek Systems, Inc.	9.72	9.70 to 9.89
MKS Instruments, Inc.	89.37	89.09 to 92.36
Moderna, Inc.	26.67	26.31 to 27.35
Momo Inc.	8.27	8.16 to 8.40
Monarch Casino & Resort, Inc.	82.80	82.42 to 84.65
Mondelez International, Inc.	66.93	66.84 to 68.43
MongoDB, Inc.	205.63	204.63 to 210.51
Monolithic Power Systems, Inc.	673.01	670.00 to 702.94
Monro, Inc.	14.61	14.56 to 15.68
Monroe Capital Corporation	6.69	6.60 to 6.74
Mr. Cooper Group Inc.	143.08	141.01 to 145.39
MVB Financial Corp.	20.35	20.15 to 20.75
MYR Group, Inc.	163.39	159.61 to 165.05
Myriad Genetics, Inc.	5.03	5.03 to 5.20
Nasdaq, Inc.	85.59	85.15 to 86.36
Natera, Inc.	165.34	161.39 to 166.99
Nathan's Famous, Inc.	111.55	110.21 to 113.53
National Bankshares, Inc.	25.86	25.86 to 26.58
National Beverage Corp.	44.81	44.75 to 46.35
National CineMedia, Inc.	5.27	5.15 to 5.34
National Energy Services Reunited Corp.	0.57	0.56 to 0.59
National Research Corporation	16.04	15.80 to 16.27
National Vision Holdings, Inc.	21.51	21.17 to 21.71
Natural Alternatives International, Inc.	3.42	3.42 to 3.46
Nektar Therapeutics	8.59	8.22 to 9.13
Neonode Inc.	16.81	10.08 to 18.00
NetEase, Inc.	129.38	129.36 to 131.70
Netflix, Inc.	1212.15	1201.89 to 1220.62
NetScout Systems, Inc.	23.25	23.10 to 23.49
Neurocrine Biosciences, Inc.	124.39	122.66 to 125.54
Neurotrope, Inc.	3.46	3.45 to 3.99
New York Mortgage Trust, Inc.	6.85	6.80 to 6.97
Newmark Group, Inc.	11.38	11.34 to 11.90
Newtek Business Services Corp.	24.70	24.70 to 24.70
NextDecade Corporation	8.32	8.20 to 8.74
NICE Ltd	165.68	164.29 to 169.77
nLIGHT, Inc.	18.04	17.45 to 18.36
NMI Holdings Inc	40.34	39.84 to 40.73
Nordson Corporation	214.36	214.02 to 217.69
Nortech Systems Incorporated	9.15	9.00 to 9.45
Northeast Bancorp	83.13	82.85 to 84.31
Northern Trust Corporation	107.75	107.08 to 109.05
Northfield Bancorp, Inc.	11.81	11.46 to 12.21
Northwest Bancshares, Inc.	12.27	12.24 to 12.59
Nova Lifestyle, Inc	1.33	1.20 to 1.48
Nova Measuring Instruments Ltd.	222.19	217.50 to 225.25
NovoCure Limited	17.55	17.30 to 17.97
NuCana plc	0.11	0.11 to 0.14
Nuveen NASDAQ 100 Dynamic Overwrite Fund	25.48	25.45 to 25.84
NV5 Global, Inc.	22.92	22.66 to 23.15
NVIDIA Corporation	141.97	140.86 to 143.58
NXP Semiconductors N.V.	210.90	210.42 to 215.18
Oak Valley Bancorp (CA)	25.77	25.41 to 26.12
Oaktree Specialty Lending Corporation	14.35	14.34 to 14.53
OceanFirst Financial Corp.	16.87	16.84 to 17.26
Ocular Therapeutix, Inc.	8.73	8.58 to 8.93
Odyssey Marine Exploration, Inc.	1.12	1.11 to 1.24
Office Depot, Inc.	17.29	16.97 to 18.21
Office Properties Income Trust	0.24	0.21 to 0.24
OFS Capital Corporation	8.99	8.82 to 9.01
OFS Credit Company, Inc.	6.31	6.27 to 6.38
Old Second Bancorp, Inc.	16.67	16.62 to 16.96
Omeros Corporation	3.40	3.35 to 3.53
ON Semiconductor Corporation	51.02	50.94 to 52.16
Oncolytics Biotech Inc.	0.61	0.54 to 0.61
One Stop Systems, Inc.	3.84	3.39 to 3.95
Open Text Corporation	28.26	28.21 to 28.77
Opera Limited	18.43	18.26 to 18.70
OptimizeRx Corporation	14.27	14.23 to 15.01
OptiNose, Inc.	9.60	9.48 to 9.72
OraSure Technologies, Inc.	2.95	2.84 to 3.01
Organogenesis Holdings Inc.	3.07	3.07 to 3.19
Orrstown Financial Services Inc	30.23	30.21 to 31.00
OrthoPediatrics Corp.	21.16	20.85 to 21.58
OSI Systems, Inc.	229.54	228.49 to 235.66
Otter Tail Corporation	77.59	77.45 to 79.56
Outlook Therapeutics, Inc.	1.82	1.78 to 1.85
Oxford Lane Capital Corp.	23.00	23.00 to 23.12
Pacific Biosciences of California, Inc.	1.20	1.13 to 1.22
Pacific City Financial Corporation	20.03	19.81 to 20.08
Pan American Silver Corp.	29.01	28.65 to 29.15
Pangaea Logistics Solutions Ltd.	4.66	4.65 to 4.75
Papa John's International, Inc.	50.42	49.75 to 51.45
Papa Murphy's Holdings, Inc.	14.94	14.87 to 15.45
Pathfinder Bancorp, Inc.	15.54	15.42 to 15.95
Patrick Industries, Inc.	89.92	89.62 to 93.00
Patterson-UTI Energy, Inc.	6.53	6.34 to 6.72
PAVmed Inc.	0.64	0.64 to 0.68
PayPal Holdings, Inc.	70.83	70.53 to 74.22
PDF Solutions, Inc.	19.38	19.34 to 20.00
Pegasystems Inc.	98.84	97.91 to 99.86
Penn National Gaming, Inc.	15.61	15.58 to 16.36
PennantPark Floating Rate Capital Ltd.	10.42	10.36 to 10.47
PennantPark Investment Corporation	6.76	6.75 to 6.85
Pepsico, Inc.	130.85	130.59 to 133.06
Perma-Pipe International Holdings, Inc.	17.33	16.50 to 19.14
Phibro Animal Health Corporation	23.93	23.83 to 24.60
Phio Pharmaceuticals Corp.	2.27	2.20 to 2.48
Phunware, Inc.	3.08	3.07 to 3.26
Pixelworks, Inc.	4.80	4.79 to 5.12
Playa Hotels & Resorts N.V.	13.48	13.48 to 13.50
Plug Power, Inc.	1.29	1.21 to 1.34
Popular, Inc.	103.81	102.80 to 104.96
Potbelly Corporation	10.86	10.68 to 10.98
PotlatchDeltic Corporation	39.11	38.87 to 39.84
Powell Industries, Inc.	187.85	186.07 to 192.18
Power Integrations, Inc.	55.13	55.00 to 56.95
PRA Group, Inc.	14.55	14.47 to 14.82
Precipio, Inc.	10.85	10.50 to 11.31
Preformed Line Products Company	151.40	150.42 to 154.30
PriceSmart, Inc.	105.45	105.19 to 107.35
Primoris Services Corporation	74.25	72.50 to 74.81
Principal Shareholder Yield Index ETF	48.38	48.31 to 48.83
Principal U.S. Mega-Cap Multi-Factor Index ETF	60.72	60.57 to 61.18
Principal U.S. Small-Cap Multi-Factor Index ETF	51.36	51.21 to 52.01
Progress Software Corporation	62.62	62.24 to 63.26
ProQR Therapeutics N.V.	1.88	1.88 to 1.95
ProShares Equities for Rising Rates ETF	58.99	58.91 to 59.17
ProShares Ultra Nasdaq Biotechnology	47.37	46.76 to 47.79
ProShares UltraPro QQQ	72.83	72.27 to 74.89
ProShares UltraPro Short NASDAQ Biotechnology	10.33	10.21 to 11.48
Protagonist Therapeutics, Inc.	56.37	55.54 to 57.18
Provident Bancorp, Inc.	11.80	11.76 to 11.90
Provident Financial Holdings, Inc.	15.40	15.15 to 15.49
PTC Inc.	169.34	168.10 to 170.99
PTC Therapeutics, Inc.	51.26	49.47 to 51.50
Pulmatrix, Inc.	7.81	7.77 to 8.14
Puma Biotechnology Inc	3.35	3.34 to 3.55
Pyxis Tankers Inc.	3.10	2.89 to 3.10
Qiagen N.V.	47.11	46.60 to 47.24
Qorvo, Inc.	79.42	79.33 to 81.06
QUALCOMM Incorporated	154.72	154.44 to 157.17
Qualys, Inc.	138.78	137.35 to 140.58
Quanterix Corporation	6.06	5.85 to 6.24
QuickLogic Corporation	5.68	5.66 to 5.91
Radware Ltd.	26.60	24.35 to 27.11
Ramaco Resources, Inc.	10.98	10.18 to 11.28
Rambus, Inc.	58.10	57.98 to 59.88
Rapid7, Inc.	23.52	23.39 to 24.17
RBB Bancorp	16.49	16.47 to 17.00
Reality Shares Nasdaq NextGen Economy ETF	22.25	21.23 to 22.60
Recon Technology, Ltd.	2.60	2.08 to 2.68
Red Robin Gourmet Burgers, Inc.	4.85	4.81 to 5.43
Redfin Corporation	10.80	10.61 to 10.98
REGENXBIO Inc.	9.27	9.13 to 10.26
Regulus Therapeutics Inc.	8.11	8.03 to 8.12
Renasant Corporation	34.88	34.79 to 35.41
Repligen Corporation	127.52	127.00 to 130.95
Replimune Group, Inc.	9.78	9.65 to 9.94
Research Frontiers Incorporated	1.87	1.85 to 1.94
Rhinebeck Bancorp, Inc.	12.41	12.31 to 12.51
Rhythm Pharmaceuticals, Inc.	62.90	61.45 to 64.03
Ribbon Communications Inc.	3.74	3.74 to 3.89
Rigel Pharmaceuticals, Inc.	20.52	20.43 to 21.21
Rimini Street, Inc.	3.29	3.27 to 3.38
Riot Blockchain, Inc	9.72	9.50 to 10.21
Roku, Inc.	74.41	73.91 to 76.36
Royal Gold, Inc.	182.29	179.59 to 183.48
RumbleOn, Inc.	1.94	1.89 to 2.14
Rush Enterprises, Inc.	49.72	49.54 to 50.80
Ryanair Holdings plc	55.22	54.17 to 56.13
S&W Seed Company	5.57	5.45 to 5.57
Sabra Health Care REIT, Inc.	18.21	18.04 to 18.41
Sabre Corporation	2.63	2.57 to 2.84
Sangamo Therapeutics, Inc.	0.49	0.47 to 0.51
Sanmina Corporation	86.33	85.66 to 87.44
ScanSource, Inc.	40.44	40.25 to 41.44
Scholar Rock Holding Corporation	32.45	32.03 to 33.47
Scholastic Corporation	18.65	18.54 to 19.25
scPharmaceuticals Inc.	3.95	3.86 to 4.06
Seagate Technology PLC	127.27	124.63 to 128.31
Seanergy Maritime Holdings Corp	6.87	6.70 to 6.92
SemiLEDS Corporation	2.75	2.75 to 2.85
Semtech Corporation	39.14	39.07 to 41.00
SenesTech, Inc.	3.40	2.95 to 3.60
Sensus Healthcare, Inc.	4.81	4.79 to 5.01
Seres Therapeutics, Inc.	7.50	7.42 to 8.08
Shenandoah Telecommunications Co	13.84	13.49 to 14.04
Shore Bancshares Inc	14.62	14.57 to 15.04
ShotSpotter, Inc.	16.00	15.50 to 16.85
SIGA Technologies Inc.	6.36	6.28 to 6.57
SigmaTron International, Inc.	2.98	2.96 to 2.99
Silicom Ltd	14.86	14.75 to 15.00
Silicon Laboratories, Inc.	137.87	137.06 to 141.72
Silicon Motion Technology Corporation	66.96	66.07 to 67.15
Silvercrest Asset Management Group Inc.	14.71	14.51 to 14.90
SiNtx Technologies, Inc.	3.27	3.02 to 3.50
Skyworks Solutions, Inc.	71.25	70.40 to 72.17
Smart Sand, Inc.	2.12	2.07 to 2.14
Smith Micro Software, Inc.	0.93	0.92 to 1.00
Socket Mobile, Inc.	1.19	1.17 to 1.20
Sohu.com Limited	10.80	10.17 to 10.89
Solar Senior Capital Ltd.	11.00	10.92 to 11.18
SolarEdge Technologies, Inc.	23.30	20.37 to 24.66
Soleno Therapeutics, Inc.	79.15	78.35 to 81.42
Solid Biosciences Inc.	4.51	4.36 to 4.67
Sotherly Hotels Inc.	0.86	0.85 to 0.89
Sotherly Hotels Inc.	16.75	15.08 to 16.75
Southern First Bancshares, Inc.	35.76	35.40 to 36.36
Spero Therapeutics, Inc.	2.83	2.77 to 2.86
Spok Holdings, Inc.	16.30	16.18 to 16.47
Sportsman's Warehouse Holdings, Inc.	4.16	3.77 to 4.19
Sprott Focus Trust, Inc.	7.42	7.40 to 7.47
SS&C Technologies Holdings, Inc.	79.16	78.92 to 81.31
SSR Mining Inc.	12.71	12.36 to 12.90
Star Bulk Carriers Corp.	17.40	16.94 to 17.42
Starbucks Corporation	93.26	93.16 to 94.61
StealthGas, Inc.	6.73	6.41 to 6.73
Steel Dynamics, Inc.	133.48	130.01 to 133.51
Stein Mart, Inc.	0.88	0.85 to 0.90
Sterling Construction Company Inc	202.99	197.73 to 203.99
Stock Yards Bancorp, Inc.	74.72	74.43 to 76.23
StoneCastle Financial Corp	20.33	20.04 to 20.53
StoneCo Ltd.	13.76	13.61 to 13.96
Strategy Shares Nasdaq 7HANDL Index ETF	21.16	21.13 to 21.36
Strattec Security Corporation	57.96	57.71 to 60.96
Streamline Health Solutions, Inc.	5.15	5.14 to 5.18
Summit State Bank	9.75	9.75 to 9.90
SunPower Corporation	1.92	1.76 to 1.94
Sunrun Inc.	10.00	8.12 to 10.14
SuperCom, Ltd.	9.81	9.46 to 10.58
Superior Group of Companies, Inc.	9.79	9.76 to 10.28
Synaptics Incorporated	61.55	61.39 to 63.71
Synlogic, Inc.	1.25	1.25 to 1.26
Synthesis Energy Systems, Inc.	0.96	0.94 to 0.99
Sypris Solutions, Inc.	2.15	1.96 to 2.23
Take-Two Interactive Software, Inc.	230.23	229.59 to 235.80
Tandy Leather Factory, Inc.	3.05	3.05 to 3.14
Taoping Inc.	4.02	3.56 to 6.30
TDH Holdings, Inc.	1.05	1.05 to 1.14
Teradyne, Inc.	83.08	83.00 to 84.99
Tetra Tech, Inc.	36.06	35.82 to 36.55
Texas Capital Bancshares, Inc.	75.36	74.36 to 82.75
Texas Instruments Incorporated	195.00	194.47 to 199.04
TG Therapeutics, Inc.	36.01	35.88 to 37.19
The Andersons, Inc.	36.47	34.71 to 37.10
The Carlyle Group L.P.	46.19	45.91 to 47.11
The Cheesecake Factory Incorporated	57.02	56.40 to 58.13
The Ensign Group, Inc.	151.24	150.05 to 152.25
The Goodyear Tire & Rubber Company	10.94	10.82 to 11.19
The Joint Corp.	11.49	11.48 to 12.27
The RMR Group Inc.	15.78	15.73 to 16.30
Theravance Biopharma, Inc.	10.69	10.46 to 10.73
Tiptree Inc.	23.24	22.73 to 23.47
Tiziana Life Sciences plc	1.55	1.47 to 1.64
TORM plc	18.65	18.32 to 18.88
Tractor Supply Company	51.54	51.09 to 51.89
Trident Acquisitions Corp.	10.25	10.25 to 10.25
Trident Acquisitions Corp.	10.35	10.35 to 10.35
Trident Acquisitions Corp.	0.21	0.21 to 0.32
TriMas Corporation	26.81	26.16 to 27.39
Trimble Inc.	71.08	70.01 to 72.12
TrueCar, Inc.	1.49	1.44 to 1.51
Trupanion, Inc.	50.83	48.34 to 51.35
TrustCo Bank Corp NY	31.59	31.20 to 31.93
TTEC Holdings, Inc.	5.27	5.17 to 5.40
TTM Technologies, Inc.	35.38	35.01 to 36.09
Tucows Inc.	19.94	19.54 to 20.14
Twin Disc, Incorporated	7.76	7.52 to 7.99
Twist Bioscience Corporation	33.52	32.09 to 33.96
U.S. Energy Corp.	2.21	2.10 to 2.75
U.S. Global Investors, Inc.	2.36	2.36 to 2.42
U.S. Gold Corp.	13.38	13.13 to 14.09
Ulta Beauty, Inc.	459.17	454.28 to 467.50
Ultragenyx Pharmaceutical Inc.	37.49	37.13 to 39.33
Ultralife Corporation	7.74	7.61 to 7.88
uniQure N.V.	15.34	15.06 to 16.00
Unity Bancorp, Inc.	43.66	43.50 to 45.65
Unity Biotechnology, Inc.	0.80	0.80 to 0.86
Universal Display Corporation	153.52	153.23 to 157.18
Universal Electronics Inc.	7.00	6.58 to 7.17
UroGen Pharma Ltd.	12.03	11.51 to 14.29
Utah Medical Products, Inc.	55.16	54.42 to 57.07
Vanda Pharmaceuticals Inc.	4.51	4.51 to 4.62
VanEck Vectors Biotech ETF	155.32	154.97 to 155.92
VanEck Vectors Pharmaceutical ETF	90.78	90.49 to 91.44
Vanguard Emerging Markets Government Bond ETF	64.31	64.25 to 64.46
Vanguard Global ex-U.S. Real Estate ETF	44.69	44.62 to 44.89
Vanguard Intermediate-Term Corporate Bond ETF	81.56	81.43 to 81.77
Vanguard Intermediate-Term Treasury ETF	59.07	58.96 to 59.15
Vanguard International Dividend Appreciation ETF	89.96	89.83 to 90.55
Vanguard International High Dividend Yield ETF	79.96	79.76 to 80.28
Vanguard Long-Term Corporate Bond ETF	74.32	74.00 to 74.86
Vanguard Long-Treasury ETF	54.94	54.65 to 55.28
Vanguard Mortgage-Backed Securities ETF	45.69	45.59 to 45.80
Vanguard Russell 1000 ETF	271.20	270.70 to 273.41
Vanguard Russell 1000 Growth ETF	104.41	104.11 to 105.31
Vanguard Russell 1000 Value ETF	83.34	83.14 to 84.03
Vanguard Russell 2000 ETF	84.43	84.17 to 85.45
Vanguard Russell 2000 Growth ETF	200.69	200.51 to 202.51
Vanguard Russell 2000 Value ETF	135.09	134.91 to 136.40
Vanguard Russell 3000 ETF	263.52	262.89 to 265.51
Vanguard Short-Term Corporate Bond ETF	78.84	78.80 to 78.91
Vanguard Short-Term Treasury ETF	58.47	58.43 to 58.49
Vanguard Total Bond Market ETF	72.70	72.55 to 72.85
Vanguard Total Corporate Bond ETF	76.17	76.06 to 76.42
Vanguard Total International Bond ETF	49.32	49.25 to 49.40
Vanguard Total International Stock ETF	67.94	67.78 to 68.28
Vanguard Total World Bond ETF	68.77	68.67 to 68.89
Varex Imaging Corporation	8.19	8.07 to 8.38
Varonis Systems, Inc.	49.02	48.66 to 49.68
Vaxart, Inc.	0.70	0.49 to 0.78
Veeco Instruments Inc.	20.43	20.42 to 21.06
Vericel Corporation	42.67	41.40 to 42.81
VeriSign, Inc.	279.90	278.94 to 282.11
Veritex Holdings, Inc.	24.47	24.41 to 24.75
Verona Pharma plc	92.20	91.16 to 93.47
Verra Mobility Corporation	23.94	23.84 to 24.42
Verrica Pharmaceuticals Inc.	0.62	0.62 to 0.68
Vertex Pharmaceuticals Incorporated	455.45	454.00 to 460.10
Veru Inc.	0.61	0.61 to 0.65
ViaSat, Inc.	12.60	11.44 to 13.16
Vicor Corporation	43.65	43.47 to 44.99
VictoryShares International Volatility Wtd ETF	49.51	49.51 to 49.56
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	63.23	63.06 to 63.69
VictoryShares US Large Cap High Div Volatility Wtd ETF	65.87	65.87 to 66.43
VictoryShares US Multi-Factor Minimum Volatility ETF	48.83	48.80 to 49.00
Viomi Technology Co., Ltd	1.38	1.37 to 1.40
Viper Energy Partners LP	42.52	41.66 to 43.12
VirTra, Inc.	6.16	6.08 to 6.25
Virtus Investment Partners, Inc.	173.57	173.25 to 175.96
Visteon Corporation	89.86	89.35 to 93.00
Visterra, Inc.	53.05	52.49 to 55.20
VivoPower International PLC	5.47	5.25 to 5.90
Voyager Therapeutics, Inc.	3.30	3.24 to 3.50
VSE Corporation	137.95	137.17 to 140.35
Vuzix Corporation	2.95	2.90 to 3.03
Walgreens Boots Alliance, Inc.	11.39	11.33 to 11.42
Waterstone Financial, Inc.	13.44	13.40 to 13.53
WAVE Life Sciences Ltd.	6.95	6.78 to 7.15
Weibo Corporation	9.55	9.49 to 9.65
Werner Enterprises, Inc.	27.60	27.09 to 27.92
Western Asset Total Return ETF	19.92	19.92 to 19.92
Western Digital Corporation	55.70	54.60 to 56.27
Wheeler Real Estate Investment Trust, Inc.	3.76	3.69 to 4.40
WhiteHorse Finance, Inc.	9.24	9.18 to 9.32
Willamette Valley Vineyards, Inc.	3.39	3.15 to 3.39
Willdan Group, Inc.	55.82	55.11 to 56.18
Willis Lease Finance Corporation	142.41	139.70 to 146.11
Wingstop Inc.	354.06	347.50 to 361.74
Winmark Corporation	430.02	423.43 to 437.06
Wintrust Financial Corporation	25.30	25.25 to 25.30
WisdomTree China ex-State-Owned Enterprises Fund	34.10	34.06 to 34.33
WisdomTree Emerging Markets Quality Dividend Growth Fund	26.88	26.76 to 27.03
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.28	22.26 to 22.53
WisdomTree Japan Hedged SmallCap Equity Fund	36.45	36.19 to 36.58
WisdomTree U.S. Quality Dividend Growth Fund	81.95	81.76 to 82.55
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	45.61	45.51 to 46.18
Woodward, Inc.	232.06	230.68 to 234.96
Workhorse Group, Inc.	0.98	0.94 to 1.00
Xencor, Inc.	9.19	9.00 to 9.46
Xenetic Biosciences, Inc.	3.01	3.00 to 3.22
Xenon Pharmaceuticals Inc.	32.76	31.88 to 33.46
Xperi Corporation	7.83	7.75 to 7.95
XTL Biopharmaceuticals Ltd.	1.12	1.05 to 1.39
Yatra Online, Inc.	0.97	0.89 to 0.97
Y-mAbs Therapeutics, Inc.	4.71	4.46 to 4.88
Zai Lab Limited	41.00	40.73 to 42.00
Zillow Group, Inc.	70.37	70.08 to 71.63
Zillow Group, Inc.	69.08	68.83 to 70.40
Zscaler, Inc.	301.95	300.50 to 305.61
3D Systems Corporation	1.68	1.66 to 1.73
A10 Networks, Inc.	17.68	17.64 to 18.01
AAR Corp.	68.63	67.52 to 69.31
Abbott Laboratories	135.62	135.25 to 137.06
AbbVie Inc.	191.08	190.29 to 193.47
Aberdeen Global Dynamic Dividend Fund	10.61	10.55 to 10.61
Aberdeen Global Premier Properties Fund	3.95	3.92 to 3.97
Aberdeen Income Credit Strategies Fund	5.91	5.88 to 5.91
Aberdeen Japan Equity Fund, Inc.	7.18	7.18 to 7.87
Aberdeen Total Dynamic Dividend Fund	8.66	8.63 to 8.69
Acuity Brands, Inc.	265.58	264.31 to 268.35
Acushnet Holdings Corp.	69.94	69.54 to 71.43
Adams Diversified Equity Fund, Inc.	20.72	20.66 to 20.87
Adams Natural Resources Fund, Inc.	21.78	21.56 to 22.08
Adecoagro S.A.	9.29	9.18 to 9.35
Adient plc	18.41	18.25 to 18.83
Advance Auto Parts Inc	48.47	47.95 to 51.00
Advanced Drainage Systems, Inc.	113.00	111.52 to 115.75
AdvanSix Inc.	23.99	23.86 to 24.43
Advent Claymore Convertible Securities and Income Fund	11.86	11.79 to 11.90
AECOM	111.99	111.08 to 112.92
Aercap Holdings N.V.	115.84	114.77 to 116.60
Affiliated Managers Group, Inc.	182.01	180.00 to 184.48
AG Mortgage Investment Trust, Inc.	7.26	7.25 to 7.43
Agilent Technologies, Inc.	117.08	116.45 to 118.90
Agnico Eagle Mines Limited	124.46	122.06 to 125.07
Air Products and Chemicals, Inc.	280.37	279.27 to 285.03
Alamo Group, Inc.	212.46	210.31 to 213.38
Alamos Gold Inc.	27.53	27.43 to 27.92
Albany International Corporation	67.19	67.16 to 68.50
Albemarle Corporation	60.72	60.28 to 62.99
Alcoa Corporation	28.35	28.00 to 28.64
Alexander & Baldwin, Inc.	17.86	17.71 to 18.04
Alexander's, Inc.	225.00	218.81 to 226.30
Alexandria Real Estate Equities, Inc.	72.11	71.50 to 73.02
Algonquin Power & Utilities Corp.	5.86	5.84 to 5.91
Allegheny Technologies Incorporated	84.97	82.55 to 85.65
AllianzGI Convertible & Income Fund	13.56	13.50 to 13.59
AllianzGI Convertible & Income Fund II	12.18	12.15 to 12.30
AllianzGI Diversified Income & Convertible Fund	21.99	21.89 to 22.10
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.06	12.00 to 12.10
Ally Financial Inc.	36.02	35.90 to 36.74
Altria Group	59.81	59.55 to 60.50
Amber Road, Inc.	11.79	11.17 to 11.88
Ameresco, Inc.	15.85	15.45 to 16.11
America Movil, S.A.B. de C.V.	17.41	17.11 to 17.48
American Assets Trust, Inc.	20.19	19.99 to 20.39
American Electric Power Company, Inc.	102.90	102.68 to 103.68
American Financial Group, Inc.	123.87	123.43 to 125.54
American International Group, Inc.	84.61	84.38 to 85.83
American States Water Company	78.14	78.05 to 78.80
American Tower Corporation (REIT)	214.80	214.07 to 217.36
American Water Works	141.44	141.14 to 143.16
AMN Healthcare Services Inc	21.58	21.06 to 21.68
Amneal Pharmaceuticals, Inc.	7.75	7.72 to 7.90
Amphenol Corporation	92.49	92.08 to 93.77
AMREP Corporation	21.23	21.23 to 22.23
AngloGold Ashanti Limited	50.84	49.13 to 51.11
Anheuser-Busch Inbev SA	71.22	70.92 to 71.69
Annaly Capital Management Inc	19.18	19.14 to 19.41
Antero Resources Corporation	41.66	39.20 to 41.67
Apache Corporation	21.01	20.18 to 21.10
Apartment Investment and Management Company	8.34	8.28 to 8.49
Apollo Commercial Real Estate Finance	9.82	9.78 to 9.91
Apollo Global Management, LLC	132.11	131.20 to 136.62
Aptiv PLC	67.25	66.55 to 69.31
Aramark	40.08	39.90 to 40.54
Arbor Realty Trust	10.36	10.26 to 10.46
Archer-Daniels-Midland Company	52.00	49.58 to 52.41
Arcos Dorados Holdings Inc.	7.56	7.49 to 7.59
Arcus Biosciences, Inc.	9.24	8.94 to 9.34
Ardmore Shipping Corporation	10.19	9.79 to 10.25
Ares Commercial Real Estate Corporation	4.92	4.92 to 5.03
Ares Dynamic Credit Allocation Fund, Inc.	14.26	14.17 to 14.30
Ares Management Corporation	166.56	164.89 to 169.47
Argan, Inc.	218.17	210.08 to 219.00
Arlo Technologies, Inc.	17.07	16.46 to 17.12
ARMOUR Residential REIT, Inc.	16.75	16.75 to 16.92
Arrow Electronics, Inc.	122.03	121.20 to 123.30
Artisan Partners Asset Management Inc.	42.31	41.73 to 43.14
ASA Gold and Precious Metals Limited	34.29	33.91 to 34.61
Asbury Automotive Group Inc	232.49	231.48 to 237.08
ASE Technology Holding Co., Ltd.	10.05	9.98 to 10.20
Ashland Global Holdings Inc.	49.59	49.38 to 51.31
Aspen Aerogels, Inc.	6.16	6.14 to 6.35
Astrazeneca PLC	74.42	73.91 to 74.98
AT&T Inc.	28.19	28.11 to 28.34
Aurora Cannabis Inc.	5.85	5.78 to 6.07
Autohome Inc.	25.41	25.37 to 25.75
Autoliv, Inc.	108.57	108.17 to 110.11
AutoNation, Inc.	189.62	188.16 to 191.42
AvalonBay Communities, Inc.	206.18	204.42 to 208.78
Axos Financial, Inc.	70.05	69.69 to 71.73
Azul S.A.	0.50	0.50 to 0.53
B&G Foods, Inc.	4.34	4.34 to 4.58
Babcock	1.07	1.05 to 1.15
Babson Global Short Duration High Yield Fund	15.19	15.16 to 15.21
Bain Capital Specialty Finance, Inc.	15.44	15.42 to 15.66
BalckRock Taxable Municipal Bond Trust	15.81	15.70 to 15.89
Banco Bilbao Viscaya Argentaria S.A.	15.08	14.82 to 15.16
Banco Bradesco Sa	2.98	2.93 to 3.00
Banco Bradesco Sa	2.59	2.52 to 2.63
Banco Latinoamericano de Comercio Exterior, S.A.	41.60	41.34 to 41.86
Banco Santander Brasil SA	5.41	5.28 to 5.45
Banco Santander Chile	24.76	24.27 to 25.30
Banco Santander, S.A.	7.95	7.83 to 8.00
BanColombia S.A.	42.53	41.42 to 42.71
Bank of America Corporation	44.09	43.66 to 44.46
Bank Of Montreal	106.95	106.88 to 107.81
Bank of N.T. Butterfield & Son Limited (The)	42.41	42.27 to 42.90
Bank of Nova Scotia (The)	54.31	53.90 to 54.60
Barings Corporate Investors	21.03	20.60 to 21.47
Barings Participation Investors	18.93	18.82 to 19.52
Barnes Group, Inc.	21.59	20.95 to 21.63
Bausch Health Companies Inc.	5.98	5.56 to 6.04
Baxter International Inc.	30.62	30.54 to 31.33
Baytex Energy Corp	2.09	2.04 to 2.19
BCE, Inc.	22.80	22.76 to 23.03
Beazer Homes USA, Inc.	21.49	21.36 to 22.26
Becton, Dickinson and Company	172.21	171.87 to 176.33
Benchmark Electronics, Inc.	37.33	37.05 to 38.09
Best Buy Co., Inc.	69.60	69.22 to 72.06
Biglari Holdings Inc.	256.52	251.90 to 258.72
Biglari Holdings Inc.	1246.84	1202.68 to 1256.99
Bio-Rad Laboratories, Inc.	226.91	226.67 to 231.67
Black Stone Minerals, L.P.	13.92	13.79 to 14.05
BlackBerry Limited	4.08	4.06 to 4.22
Blackrock Capital and Income Strategies Fund Inc	20.50	20.40 to 20.69
Blackrock Corporate High Yield Fund, Inc.	9.72	9.64 to 9.72
BlackRock Credit Allocation Income Trust	10.69	10.63 to 10.78
Blackrock Debt Strategies Fund, Inc.	10.47	10.45 to 10.53
BlackRock Energy and Resources Trust	13.20	13.06 to 13.25
Blackrock Enhanced Equity Dividend Trust	8.58	8.55 to 8.61
Blackrock Floating Rate Income Strategies Fund Inc	12.92	12.85 to 12.95
Blackrock Global	12.62	12.39 to 12.67
Blackrock Global	11.21	11.12 to 11.22
Blackrock Health Sciences Trust	36.21	36.00 to 36.54
BlackRock Income Trust Inc. (The)	11.55	11.52 to 11.66
BlackRock Multi-Sector Income Trust	14.37	14.33 to 14.43
Blackrock Municipal Income Quality Trust	10.44	10.41 to 10.51
BlackRock Municipal Target Term Trust Inc. (The)	21.51	21.42 to 21.55
Blackrock MuniVest Fund II, Inc.	10.15	10.12 to 10.29
BlackRock Resources	9.45	9.38 to 9.49
BlackRock Science and Technology Trust	36.81	36.51 to 37.04
BlackRock Utility, Infrastructure & Power Opportun	24.79	24.43 to 24.85
Blackstone / GSO Strategic Credit Fund	12.00	11.96 to 12.04
Blackstone GSO Long Short Credit Income Fund	12.27	12.22 to 12.33
Blackstone GSO Senior Floating Rate Term Fund	14.19	14.13 to 14.25
Bloom Energy Corporation	21.95	21.41 to 22.17
BlueLinx Holdings Inc.	66.60	66.59 to 68.81
Boot Barn Holdings, Inc.	157.27	156.05 to 161.93
BorgWarner Inc.	33.07	32.87 to 33.41
Boston Properties, Inc.	72.10	71.50 to 73.55
Box, Inc.	35.57	34.98 to 36.02
BP p.l.c.	31.72	31.22 to 31.76
BP Prudhoe Bay Royalty Trust	0.71	0.66 to 0.76
Braemar Hotels & Resorts Inc.	2.40	2.39 to 2.51
Brandywine Realty Trust	4.49	4.45 to 4.60
BrandywineGLOBAL Global Income Opportunities Fund	8.14	8.13 to 8.16
Brasilagro Cia Brasileira De Propriedades Agricolas	3.83	3.80 to 3.87
Braskem S.A.	3.67	3.62 to 3.78
BRF S.A.	3.71	3.57 to 3.74
Bright Scholar Education Holdings Limited	1.82	1.81 to 1.82
Brinker International, Inc.	174.57	169.78 to 176.15
Brink's Company (The)	84.28	83.35 to 86.36
Bristol-Myers Squibb Company	49.75	49.65 to 50.46
British American Tobacco p.l.c.	48.80	48.65 to 49.21
Brixmor Property Group Inc.	25.59	25.32 to 25.74
Brookdale Senior Living Inc.	6.84	6.79 to 6.95
Brookfield Infrastructure Partners LP	32.96	32.92 to 34.10
Brookfield Renewable Partners L.P.	26.19	25.79 to 26.20
BRT Apartments Corp.	15.67	15.66 to 16.18
Brunswick Corporation	55.63	55.20 to 57.02
Buckle, Inc. (The)	42.77	42.39 to 43.62
Buenaventura Mining Company Inc.	16.89	16.79 to 17.31
Build-A-Bear Workshop, Inc.	49.89	49.33 to 50.53
Bunge Limited	81.41	77.04 to 83.63
BWX Technologies, Inc.	138.07	137.07 to 139.54
Cabot Corporation	74.72	74.06 to 76.16
Cactus, Inc.	46.17	45.85 to 47.52
CAE Inc	26.81	26.70 to 27.25
California Resources Corporation	47.27	46.20 to 48.05
Calix, Inc	47.24	47.05 to 47.99
Camden Property Trust	116.12	115.08 to 118.27
Cameco Corporation	66.66	64.84 to 66.80
Camping World Holdings, Inc.	17.89	17.81 to 18.70
Canada Goose Holdings Inc.	11.02	10.97 to 11.45
Canadian Imperial Bank of Commerce	68.13	67.46 to 68.39
Canadian Natural Resources Limited	33.78	33.11 to 34.10
Cango Inc.	4.83	4.75 to 4.95
Cannae Holdings, Inc.	19.63	19.33 to 19.84
Capital One Financial Corporation	192.83	191.87 to 195.84
Capital Trust, Inc.	19.12	19.08 to 19.38
Cardinal Health, Inc.	161.41	160.19 to 162.94
CarMax Inc	64.91	64.41 to 66.39
Carpenter Technology Corporation	248.72	242.99 to 250.16
Carriage Services, Inc.	43.93	43.83 to 44.50
Cars.com Inc.	10.30	10.29 to 10.50
Caterpillar, Inc.	357.05	355.70 to 360.38
Cato Corporation (The)	3.01	2.93 to 3.35
CBRE Clarion Global Real Estate Income Fund	5.15	5.09 to 5.24
CBRE Group, Inc.	132.97	132.42 to 134.42
Celanese Corporation	54.63	54.32 to 57.04
Celestica, Inc.	125.33	124.72 to 129.56
Cementos Pacasmayo S.A.A.	5.91	5.85 to 5.91
Cenovus Energy Inc	14.83	14.53 to 15.07
Centrais Electricas Brasileiras S.A.- Eletrobras	7.46	7.36 to 7.47
Century Communities, Inc.	52.88	52.55 to 54.63
CF Industries Holdings, Inc.	99.93	96.26 to 100.48
CGI Inc.	108.19	108.14 to 110.01
Charles River Laboratories International, Inc.	149.45	148.62 to 152.64
Chegg, Inc.	1.35	1.34 to 1.44
Chemours Company (The)	10.98	10.83 to 11.48
Chevron Corporation	145.91	144.54 to 147.60
Chimera Investment Corporation	14.00	13.94 to 14.23
China Fund, Inc. (The)	13.21	13.13 to 13.29
China Yuchai International Limited	20.85	20.17 to 21.43
Chunghwa Telecom Co., Ltd.	45.63	45.11 to 45.63
Church & Dwight Company, Inc.	97.09	96.92 to 99.55
Cigna Corporation	317.40	313.75 to 318.71
Citigroup Inc.	13.99	13.95 to 14.08
Citigroup Inc.	76.36	76.11 to 77.23
Citizens Financial Group, Inc.	40.33	40.17 to 41.01
City Office REIT, Inc.	5.40	5.31 to 5.47
Civeo Corporation	22.26	22.12 to 22.51
Civitas Solutions, Inc.	33.35	32.14 to 34.00
ClearBridge Energy Midstream Opportunity Fund Inc.	46.73	46.28 to 46.88
Clearway Energy, Inc.	31.61	31.37 to 31.76
Cleveland-Cliffs Inc.	7.17	7.04 to 7.41
CMS Energy Corporation	70.53	70.26 to 71.00
CMS Energy Corporation	22.19	22.15 to 22.25
CMS Energy Corporation	22.15	22.01 to 22.33
CNX Resources Corporation	32.66	31.26 to 32.67
Coca Cola Femsa S.A.B. de C.V.	96.44	96.44 to 98.55
Coca-Cola Company (The)	71.02	70.73 to 71.88
Coca-Cola European Partners plc	92.85	92.69 to 93.75
Coeur Mining, Inc.	9.26	9.20 to 9.42
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.37	12.30 to 12.39
Cohen & Steers Infrastructure Fund, Inc	26.20	26.13 to 26.39
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.60	20.49 to 20.70
Cohen & Steers Quality Income Realty Fund Inc	12.29	12.22 to 12.43
Cohen & Steers REIT and Preferred and Income Fund,	21.80	21.74 to 22.03
Cohen & Steers Select Preferred and Income Fund, Inc.	19.67	19.64 to 19.72
Colgate-Palmolive Company	90.26	90.09 to 93.05
Colonial Intermediate High Income Fund	1.73	1.72 to 1.73
Colonial Investment Grade Municipal Trust	7.60	7.59 to 7.62
Colonial Municipal Income Trust	3.36	3.35 to 3.37
Columbia Seligman Premium Technology Growth Fund, Inc	29.30	29.21 to 29.49
Comfort Systems USA, Inc.	492.72	489.54 to 499.40
Commercial Metals Company	48.38	47.80 to 48.85
Community Healthcare Trust Incorporated	16.69	16.59 to 16.83
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	20.82	20.59 to 20.83
Companhia Paranaense de Energia (COPEL)	8.93	8.76 to 8.95
Comstock Resources, Inc.	25.33	24.15 to 26.16
Conduent Incorporated	2.67	2.65 to 2.74
ConocoPhillips	96.96	95.46 to 98.25
Consolidated Edison Inc	103.96	103.70 to 105.28
Constellium N.V.	13.67	13.49 to 13.88
Contura Energy, Inc.	26.70	25.52 to 26.73
Core Laboratories N.V.	12.07	11.81 to 12.36
CoreSite Realty Corporation	295.54	293.21 to 296.94
Corning Incorporated	49.60	49.47 to 50.55
Costamare Inc.	9.26	8.99 to 9.31
Cousins Properties Incorporated	30.07	29.79 to 30.38
Crane Co.	181.44	180.26 to 186.18
Credicorp Ltd.	217.30	214.98 to 218.67
Cross Timbers Royalty Trust	10.09	10.00 to 10.38
Crown Holdings, Inc.	99.85	99.56 to 101.38
CTS Corporation	41.17	41.06 to 42.10
CubeSmart	43.00	42.70 to 43.24
Cubic Corporation	10.52	10.51 to 10.52
Curtiss-Wright Corporation	473.32	470.56 to 478.99
Cushing MLP & Infrastructure Total Return Fund	42.70	42.47 to 42.77
Cushman & Wakefield plc	10.41	10.33 to 10.56
CVR Energy Inc.	26.95	25.54 to 27.00
CVR Partners, LP	83.87	82.06 to 84.49
CVS Health Corporation	67.46	66.10 to 67.77
D.R. Horton, Inc.	123.08	122.15 to 126.41
Dana Incorporated	17.23	17.12 to 17.57
Danaher Corporation	200.67	200.43 to 204.27
Danaos Corporation	89.19	86.11 to 89.44
DAQO New Energy Corp.	13.91	13.72 to 14.15
Darden Restaurants, Inc.	217.50	215.52 to 218.70
Darling Ingredients Inc.	36.01	32.80 to 37.27
Delek Logistics Partners, L.P.	43.50	42.95 to 43.80
Delek US Holdings, Inc.	20.42	20.01 to 20.77
Deluxe Corporation	14.75	14.72 to 15.09
Devon Energy Corporation	35.11	34.65 to 35.60
DHI Group, Inc.	2.51	2.51 to 2.60
DHT Holdings, Inc.	12.15	11.76 to 12.19
Diana Shipping inc.	1.68	1.60 to 1.69
Dick's Sporting Goods Inc	176.74	174.83 to 182.61
Diebold Nixdorf Incorporated	51.03	50.27 to 51.32
Digital Realty Trust, Inc.	174.47	172.68 to 174.83
Dillard's, Inc.	26.09	26.00 to 26.10
Dine Brands Global, Inc.	26.42	26.06 to 26.81
Dollar General Corporation	111.68	111.30 to 113.10
Donnelley Financial Solutions, Inc.	57.01	56.29 to 57.23
Dorian LPG Ltd.	25.05	24.22 to 25.18
DoubleLine Income Solutions Fund	12.29	12.28 to 12.34
DoubleLine Opportunistic Credit Fund	15.61	15.51 to 15.63
Douglas Dynamics, Inc.	28.68	28.64 to 29.09
Douglas Emmett, Inc.	14.93	14.73 to 15.12
Dr. Reddy's Laboratories Ltd	15.80	15.75 to 15.97
Dreyfus High Yield Strategies Fund	2.52	2.50 to 2.52
DTE Energy Company	135.22	134.87 to 136.26
Ducommun Incorporated	76.53	76.02 to 78.16
Duff & Phelps Global Utility Income Fund Inc.	12.29	12.22 to 12.34
Duff & Phelps Utilities Tax-Free Income, Inc.	11.21	11.18 to 11.21
Duke Energy Corporation	116.86	116.54 to 118.34
Duke Energy Corporation	24.00	24.00 to 24.01
DXC Technology Company	15.58	15.46 to 15.76
Dycom Industries, Inc.	233.15	231.73 to 234.90
Dynex Capital, Inc.	12.30	12.28 to 12.43
e.l.f. Beauty, Inc.	125.26	123.47 to 130.67
Easterly Government Properties, Inc.	23.23	22.92 to 23.53
EastGroup Properties, Inc.	170.99	168.79 to 171.16
Eaton Corporation, PLC	323.66	322.31 to 328.42
Eaton Vance Corporation	13.54	13.45 to 13.59
Eaton Vance Corporation	8.48	8.45 to 8.52
Eaton Vance Enhance Equity Income Fund	20.36	20.29 to 20.48
Eaton Vance Enhanced Equity Income Fund II	23.36	23.21 to 23.47
Eaton Vance Floating Rate Income Trust	12.35	12.27 to 12.41
Eaton Vance Municipal Income 2028 Term Trust	18.22	18.20 to 18.30
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.89	8.82 to 8.92
Eaton Vance Senior Floating-Rate Fund	11.93	11.88 to 12.00
Eaton Vance Short Diversified Income Fund	10.92	10.89 to 11.11
Eaton Vance Tax Advantaged Dividend Income Fund	23.43	23.36 to 23.64
Eaton Vance Tax-Advantage Global Dividend Opp	26.65	26.62 to 26.88
Eaton Vance Tax-Advantaged Global Dividend Income Fund	20.41	20.39 to 20.53
Eaton Vance Tax-Managed Buy-Write Income Fund	14.12	14.08 to 14.19
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.14	15.10 to 15.25
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.68	8.66 to 8.76
Ecolab Inc.	264.21	263.70 to 269.31
Ecopetrol S.A.	9.67	9.45 to 9.71
El Paso Electric Company	30.80	30.57 to 31.11
Elanco Animal Health Incorporated	13.81	13.39 to 14.09
Eldorado Gold Corporation	21.46	21.21 to 21.57
Eli Lilly and Company	819.36	808.10 to 825.00
Ellington Financial Inc.	12.87	12.86 to 13.05
Ellington Residential Mortgage REIT	5.73	5.72 to 5.76
Embraer S.A.	48.29	47.89 to 49.67
EMCOR Group, Inc.	477.92	470.02 to 481.46
Emerald Expositions Events, Inc.	4.67	4.67 to 4.81
Emergent Biosolutions, Inc.	6.25	6.19 to 6.47
Emerson Electric Company	125.54	125.25 to 126.94
Empire State Realty Trust, Inc.	8.56	8.46 to 8.70
Enbridge Inc	46.67	46.37 to 46.88
Endava plc	15.67	15.58 to 16.10
Endeavour Silver Corporation	4.81	4.78 to 4.92
Energy Transfer L.P.	18.32	18.20 to 18.71
ENI S.p.A.	32.59	32.04 to 32.64
EnPro Industries	187.96	187.33 to 191.60
Entergy Corporation	82.07	81.77 to 83.10
Enterprise Products Partners L.P.	32.05	31.84 to 32.29
Entravision Communications Corporation	2.08	2.08 to 2.23
EOG Resources, Inc.	125.28	122.50 to 125.88
EPR Properties	56.55	56.29 to 57.38
EQT Corporation	56.84	54.32 to 56.96
Equinor ASA	27.75	27.22 to 27.80
Equus Total Return, Inc.	1.36	1.33 to 1.39
ESCO Technologies Inc.	184.00	182.30 to 185.27
Essent Group Ltd.	58.61	58.30 to 59.27
Essential Properties Realty Trust, Inc.	32.40	32.08 to 32.47
Essex Property Trust, Inc.	284.46	281.58 to 290.00
Estee Lauder Companies, Inc. (The)	67.31	67.11 to 69.88
European Equity Fund, Inc. (The)	9.96	9.90 to 10.07
Eventbrite, Inc.	2.41	2.40 to 2.46
Evercore Inc.	240.12	238.96 to 244.48
Evergy, Inc.	67.99	67.60 to 68.16
Everi Holdings Inc.	14.15	14.13 to 14.17
Eversource Energy	65.21	64.91 to 66.11
Evolent Health, Inc	8.27	8.24 to 8.51
Extra Space Storage Inc	149.60	148.17 to 150.06
Exxon Mobil Corporation	112.12	110.68 to 112.53
Fabrinet	245.09	244.24 to 251.73
Farmland Partners Inc.	11.42	11.39 to 11.53
Federal Agricultural Mortgage Corporation	185.75	185.55 to 191.03
Federal Realty Investment Trust	95.29	94.65 to 96.36
Federal Signal Corporation	99.64	97.25 to 99.79
Federated Premier Municipal Income Fund	10.62	10.58 to 10.68
FedEx Corporation	224.38	222.10 to 224.93
Fidelity National Financial, Inc.	55.27	55.16 to 55.98
Fidelity National Information Services, Inc.	79.35	78.94 to 80.01
First American Corporation (The)	58.93	58.81 to 59.75
First Majestic Silver Corp.	8.34	8.10 to 8.42
First Trust	19.95	19.90 to 20.06
First Trust Intermediate Duration Preferred & Income Fund	18.29	18.20 to 18.38
First Trust Specialty Finance and Financial Opportunities Fund	4.12	4.10 to 4.17
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.24	20.23 to 20.40
Flaherty & Crumrine Preferred Income Fund Incorporated	11.12	11.09 to 11.20
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.07	9.03 to 9.16
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.97	15.93 to 16.10
Flaherty & Crumrine Total Return Fund Inc	16.75	16.71 to 16.92
Floor & Decor Holdings, Inc.	73.63	73.09 to 77.44
Flotek Industries, Inc.	15.97	15.51 to 16.40
Fluor Corporation	48.28	47.15 to 48.82
FMC Corporation	41.58	41.35 to 43.44
Fomento Economico Mexicano S.A.B. de C.V.	105.93	104.21 to 105.94
Foot Locker, Inc.	24.02	23.90 to 24.15
Ford Motor Company	10.43	10.38 to 10.51
Forestar Group Inc	19.74	19.54 to 20.33
Fortis Inc.	48.16	47.80 to 48.35
Fortress Transportation and Infrastructure Investors LLC	123.77	121.86 to 125.91
Fortuna Silver Mines Inc.	6.88	6.81 to 6.98
Forum Energy Technologies, Inc.	19.46	18.80 to 19.92
Four Corners Property Trust, Inc.	27.39	27.20 to 27.56
Four Seasons Education (Cayman) Inc.	9.70	9.70 to 9.70
Franco-Nevada Corporation	171.76	168.80 to 171.94
Franklin Resources, Inc.	22.17	22.09 to 22.43
Franklin Universal Trust	7.54	7.50 to 7.54
Frank's International N.V.	163.02	162.38 to 166.00
Freeport-McMoran, Inc.	40.94	40.09 to 41.23
Frontline Ltd.	19.74	18.70 to 19.86
FS KKR Capital Corp.	21.17	21.07 to 21.36
FutureFuel Corp.	4.14	3.86 to 4.18
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.72	3.66 to 3.74
Gabelli Dividend	24.96	24.90 to 25.19
Gabelli Utility Trust (The)	5.66	5.65 to 5.70
GAMCO Natural Resources, Gold & Income Tust	6.52	6.52 to 6.61
Gates Industrial Corporation plc	21.69	21.57 to 22.10
GATX Corporation	153.21	152.88 to 155.13
Genco Shipping & Trading Limited	14.12	13.76 to 14.14
Generac Holdlings Inc.	124.72	123.66 to 127.32
General American Investors, Inc.	54.54	54.35 to 54.82
General Dynamics Corporation	283.00	281.86 to 286.80
General Motors Company	48.65	48.41 to 49.18
Genesis Energy, L.P.	16.72	16.60 to 16.96
Genesis Healthcare, Inc.	29.78	29.63 to 30.21
Genie Energy Ltd.	24.91	23.76 to 25.00
Geopark Ltd	7.74	7.48 to 7.80
Gerdau S.A.	2.99	2.96 to 3.01
Getty Realty Corporation	28.97	28.79 to 29.30
GigCapital, Inc.	10.34	10.34 to 10.38
Glaukos Corporation	97.60	96.01 to 99.70
GlaxoSmithKline PLC	40.86	40.81 to 41.93
Global Partners LP	55.40	54.51 to 56.36
Global Ship Lease, Inc.	26.46	25.83 to 26.56
GMS Inc.	76.03	75.52 to 77.59
Gold Fields Limited	25.71	25.18 to 25.71
Goldman Sachs BDC, Inc.	11.42	11.39 to 11.51
Goldman Sachs Group, Inc. (The)	613.54	609.59 to 620.12
GrafTech International Ltd.	1.12	1.11 to 1.19
Graham Corporation	46.23	45.48 to 47.00
Granite Construction Incorporated	89.07	87.72 to 89.38
Granite Real Estate Inc.	51.63	51.63 to 51.95
Gray Television, Inc.	9.62	9.62 to 10.30
Green Dot Corporation	9.96	9.88 to 10.23
Greenbrier Companies, Inc. (The)	45.30	45.21 to 45.99
Greif Bros. Corporation	63.48	63.33 to 64.67
Greif Bros. Corporation	66.03	65.50 to 66.78
Group 1 Automotive, Inc.	424.86	423.58 to 430.85
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	231.62	228.75 to 233.16
Grupo Televisa S.A.	2.18	2.17 to 2.22
Guess?, Inc.	11.46	11.27 to 11.80
Guggenheim Strategic Opportunities Fund	14.63	14.59 to 14.73
Guidewire Software, Inc.	253.18	247.49 to 254.81
Haemonetics Corporation	70.09	69.77 to 70.97
Halliburton Company	23.19	22.41 to 23.27
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	27.02	26.69 to 27.13
HDFC Bank Limited	73.93	73.30 to 74.06
Healthcare Realty Trust Incorporated	14.94	14.78 to 15.10
Hecla Mining Company	6.01	5.97 to 6.11
Heico Corporation	305.50	301.59 to 307.05
Heico Corporation	238.79	236.26 to 239.12
Helix Energy Solutions Group, Inc.	7.13	6.95 to 7.27
Helmerich & Payne, Inc.	18.29	17.95 to 18.84
Herbalife Nutrition Ltd.	7.87	7.80 to 8.27
Hercules Capital, Inc.	17.98	17.90 to 18.06
Hershey Company (The)	169.12	168.78 to 174.20
Hess Corporation	142.26	141.02 to 144.58
Hess Midstream Partners LP	39.57	39.36 to 39.99
Hewlett Packard Enterprise Company	17.65	17.53 to 17.96
Hexcel Corporation	54.75	54.44 to 55.70
HFF, Inc.	19.98	19.98 to 19.98
High Income Securities Fund	6.37	6.34 to 6.37
Highland Floating Rate Opportunities Fund	5.23	5.17 to 5.23
Highland Global Allocation Fund	8.92	8.74 to 8.95
Highwoods Properties, Inc.	31.49	31.19 to 31.76
Hillenbrand Inc	20.28	20.21 to 21.11
HNI Corporation	46.37	46.26 to 47.32
Hormel Foods Corporation	30.58	30.50 to 31.18
Host Hotels & Resorts, Inc.	15.22	15.07 to 15.51
HSBC Holdings plc	59.18	58.88 to 59.50
Hudbay Minerals Inc.	9.69	9.37 to 9.70
Hudson Pacific Properties, Inc.	2.74	2.56 to 2.80
Humana Inc.	235.26	231.19 to 236.43
Huntington Ingalls Industries, Inc.	232.73	230.00 to 235.89
HUYA Inc.	3.90	3.86 to 3.98
Hyatt Hotels Corporation	130.56	128.55 to 132.82
Iamgold Corporation	7.63	7.57 to 7.87
IDT Corporation	66.05	64.35 to 66.06
Imax Corporation	28.88	28.38 to 29.66
Infosys Limited	18.42	18.37 to 18.56
Ingevity Corporation	42.01	41.63 to 43.36
Ingredion Incorporated	138.26	137.63 to 140.30
Innovative Industrial Properties, Inc.	56.35	55.89 to 57.08
Installed Building Products, Inc.	165.06	163.66 to 170.00
Intercontinental Exchange Inc.	178.44	177.45 to 179.95
International Business Machines Corporation	277.22	275.83 to 279.84
International Flavors & Fragrances, Inc.	76.09	76.01 to 77.92
International Seaways, Inc.	39.91	38.14 to 39.95
Invesco Bond Fund	15.58	15.54 to 15.65
Invesco High Income Trust II	10.74	10.71 to 10.78
INVESCO MORTGAGE CAPITAL INC	7.69	7.68 to 7.79
Invesco Pennsylvania Value Municipal Income Trust	9.88	9.82 to 9.90
Invesco Quality Municipal Income Trust	9.42	9.37 to 9.42
Invesco Senior Income Trust	3.76	3.70 to 3.76
Invitation Homes Inc.	33.54	33.32 to 34.25
IQVIA Holdings, Inc.	156.89	156.06 to 158.98
Iron Mountain Incorporated	101.59	100.90 to 102.82
ITT Inc.	150.46	149.82 to 152.02
J P Morgan Chase & Co	264.95	262.71 to 267.02
Jabil Inc.	175.84	175.08 to 178.78
James Hardie Industries plc.	26.27	25.90 to 26.54
Japan Smaller Capitalization Fund Inc	9.65	9.60 to 9.73
JBG SMITH Properties	18.31	17.98 to 18.43
Jefferies Financial Group Inc.	52.20	51.75 to 52.63
JELD-WEN Holding, Inc.	3.82	3.77 to 4.02
JinkoSolar Holding Company Limited	19.48	18.57 to 20.07
John Hancock Investors Trust	13.42	13.42 to 13.58
John Hancock Premium Dividend Fund	13.08	13.01 to 13.14
John Hancock Tax Advantaged Dividend Income Fund	22.82	22.65 to 23.03
Johnson & Johnson	157.10	155.97 to 157.67
Johnson Controls International plc	101.97	101.29 to 102.74
Jones Lang LaSalle Incorporated	236.99	235.04 to 240.00
Kadant Inc	315.46	313.93 to 321.62
KAR Auction Services, Inc	22.90	22.84 to 23.37
Kayne Anderson MLP/Midstream Investment Company	12.48	12.43 to 12.53
KB Financial Group Inc	78.39	77.81 to 79.14
KB Home	52.44	52.04 to 53.54
KBR, Inc.	53.46	53.11 to 54.38
Kennametal Inc.	21.89	21.75 to 22.13
Kennedy-Wilson Holdings Inc.	6.56	6.49 to 6.66
Kilroy Realty Corporation	35.22	34.89 to 35.89
Kimbell Royalty Partners	14.15	14.01 to 14.34
Kingsway Financial Services, Inc.	13.60	13.26 to 13.83
Kinross Gold Corporation	15.79	15.56 to 15.88
Kirby Corporation	110.83	110.41 to 112.90
Kite Realty Group Trust	22.26	22.03 to 22.39
KKR & Co. Inc.	121.33	121.12 to 123.77
KKR Income Opportunities Fund	12.23	12.20 to 12.24
KKR Real Estate Finance Trust Inc.	9.19	9.19 to 9.48
KNOT Offshore Partners LP	6.60	6.54 to 6.70
Knowles Corporation	16.79	16.73 to 17.16
Kohl's Corporation	8.12	8.09 to 8.61
Koppers Holdings Inc.	31.91	31.80 to 32.48
Korea Fund, Inc. (The)	24.93	24.74 to 25.18
Kosmos Energy Ltd.	2.25	2.18 to 2.32
KT Corporation	19.99	19.83 to 20.09
Laboratory Corporation of America Holdings	261.12	257.71 to 263.60
Ladder Capital Corp	10.60	10.54 to 10.75
Lamb Weston Holdings, Inc.	54.80	54.52 to 56.99
LATAM Airlines Group S.A.	38.05	37.64 to 38.92
Lazard Global Total Return and Income Fund	16.34	16.27 to 16.41
LCI Industries	88.04	87.93 to 90.17
Lear Corporation	90.52	89.91 to 93.04
Leggett & Platt, Incorporated	9.24	9.20 to 9.58
Lehman ABS Corporation	25.18	25.11 to 25.30
Lehman ABS Corporation	28.46	28.46 to 28.46
LendingClub Corporation	10.46	10.42 to 10.82
Lennar Corporation	108.61	107.70 to 112.17
Lennar Corporation	103.99	103.24 to 106.91
Lexington Realty Trust	8.55	8.48 to 8.61
LG Display Co., Ltd.	3.32	3.32 to 3.41
Liberty All-Star Equity Fund	6.69	6.66 to 6.73
Liberty All-Star Growth Fund, Inc.	5.28	5.25 to 5.32
Liberty Oilfield Services Inc.	13.68	13.10 to 13.75
LightInTheBox Holding Co., Ltd.	1.28	1.21 to 1.28
Linde plc	465.98	465.13 to 472.89
Lithia Motors, Inc.	323.91	321.26 to 328.60
LiveRamp Holdings, Inc.	31.30	31.17 to 31.97
Lockheed Martin Corporation	486.45	473.35 to 488.30
Loews Corporation	88.66	88.20 to 89.08
Lsb Industries Inc.	8.26	7.82 to 8.33
LTC Properties, Inc.	35.10	34.95 to 35.64
Luxfer Holdings PLC	11.55	11.46 to 11.96
LyondellBasell Industries NV	60.10	59.80 to 61.69
M/I Homes, Inc.	107.02	106.13 to 110.88
Macerich Company (The)	15.74	15.52 to 15.84
Madison Covered Call & Equity Strategy Fund	6.28	6.23 to 6.29
Magna International, Inc.	37.32	37.22 to 38.48
MagnaChip Semiconductor Corporation	3.84	3.80 to 3.93
Magnolia Oil & Gas Corporation	24.22	23.44 to 24.63
Main Street Capital Corporation	57.76	57.46 to 58.04
MainStay MacKay DefinedTerm Municipal Opportunitie	14.61	14.55 to 14.73
Manchester United Ltd.	17.25	16.76 to 17.32
Manitowoc Company, Inc. (The)	11.20	11.15 to 11.36
Marathon Petroleum Corporation	166.15	163.86 to 166.72
Marcus & Millichap, Inc.	29.62	29.51 to 30.38
MarineMax, Inc.	23.93	23.84 to 24.72
Markel Corporation	1928.77	1915.31 to 1947.24
MasTec, Inc.	162.10	159.77 to 163.68
Matador Resources Company	51.64	49.78 to 51.80
Materion Corporation	78.26	77.90 to 79.98
Matson, Inc.	112.46	112.23 to 114.20
Maui Land & Pineapple Company, Inc.	17.31	17.21 to 17.80
McCormick & Company, Incorporated	74.01	73.77 to 76.37
McCormick & Company, Incorporated	73.15	73.00 to 74.79
McEwen Mining Inc.	9.39	9.30 to 9.55
McKesson Corporation	728.20	724.80 to 732.99
Medtronic plc	87.27	87.08 to 88.63
Merck & Company, Inc.	81.71	81.45 to 82.44
Mercury General Corporation	64.49	63.86 to 64.98
Mesa Royalty Trust	6.46	5.22 to 6.69
Mesabi Trust	25.70	25.25 to 26.35
Methode Electronics, Inc.	8.81	8.75 to 8.96
Mettler-Toledo International, Inc.	1155.42	1153.65 to 1180.71
Mexico Equity and Income Fund, Inc. (The)	10.23	10.03 to 10.23
Mexico Fund, Inc. (The)	17.12	16.95 to 17.17
MFA Financial, Inc.	9.63	9.59 to 9.81
MFS Charter Income Trust	6.33	6.32 to 6.36
MFS Government Markets Income Trust	3.07	3.06 to 3.10
MFS Multimarket Income Trust	4.64	4.61 to 4.66
MFS Municipal Income Trust	5.16	5.14 to 5.19
MGIC Investment Corporation	26.85	26.64 to 27.12
MGM Resorts International	31.73	31.49 to 32.52
Mistras Group Inc	7.67	7.61 to 7.79
Mohawk Industries, Inc.	101.43	100.79 to 104.56
Molson Coors Brewing Company	54.22	54.22 to 57.11
Monmouth Real Estate Investment Corporation	14.69	14.28 to 14.90
Morgan Stanley	129.49	128.81 to 131.07
Morgan Stanley China A Share Fund Inc.	13.55	13.33 to 13.55
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.85	7.85 to 7.88
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.06	5.02 to 5.06
Morgan Stanley India Investment Fund, Inc.	27.30	27.17 to 27.52
MPLX LP	51.88	51.46 to 52.40
MRC Global Inc.	12.74	12.67 to 12.94
MSA Safety Incorporporated	162.17	161.90 to 164.81
MSC Industrial Direct Company, Inc.	81.01	80.80 to 81.96
Murphy Oil Corporation	25.43	24.56 to 25.79
MV Oil Trust	5.89	5.79 to 6.00
Myers Industries, Inc.	14.67	14.59 to 15.22
Nabors Industries Ltd.	34.89	33.90 to 37.50
National Fuel Gas Company	84.15	83.32 to 84.57
National Grid Transco, PLC	72.71	72.47 to 73.03
National Oilwell Varco, Inc.	13.66	13.41 to 13.75
National Presto Industries, Inc.	95.27	94.75 to 96.00
National Retail Properties	42.42	42.14 to 42.67
Natural Gas Services Group, Inc.	25.61	25.35 to 26.02
Natuzzi, S.p.A.	3.91	3.91 to 3.91
Navigator Holdings Ltd.	14.58	14.35 to 14.68
Navios Maritime Partners LP	41.39	39.80 to 41.56
New Germany Fund, Inc. (The)	11.63	11.60 to 11.68
NewMarket Corporation	648.70	645.08 to 659.83
Newmont Mining Corporation	57.90	56.44 to 58.15
NextEra Energy, Inc.	74.78	73.39 to 75.25
NGL ENERGY PARTNERS LP	4.31	4.28 to 4.49
Nine Energy Service, Inc.	0.73	0.71 to 0.92
NiSource, Inc	39.52	39.42 to 40.00
Noah Holdings Ltd.	12.12	11.96 to 12.36
Noble Corporation	29.11	28.67 to 29.89
Nomura Holdings Inc ADR	6.17	6.12 to 6.20
Nordic American Tankers Limited	2.84	2.73 to 2.86
Nordstrom, Inc.	24.66	24.63 to 24.69
Norfolk Souther Corporation	248.60	247.85 to 252.21
North American Construction Group Ltd.	17.95	17.86 to 18.07
North European Oil Royality Trust	5.44	5.35 to 5.44
Northrop Grumman Corporation	516.72	503.20 to 519.43
Novartis AG	119.45	119.05 to 120.07
Novo Nordisk A/S	79.83	79.43 to 81.44
NOW Inc.	15.07	14.78 to 15.09
Nucor Corporation	121.92	117.21 to 122.04
Nutrien Ltd.	62.89	60.53 to 62.92
Nuveen AMT-Free Quality Municipal Income Fund	10.82	10.80 to 10.87
Nuveen California Quality Municipal Income Fund	11.03	10.96 to 11.03
Nuveen Credit Strategies Income Fund	5.32	5.29 to 5.34
Nuveen Floating Rate Income Fund	8.27	8.24 to 8.31
Nuveen Global High Income Fund	12.67	12.62 to 12.71
Nuveen Insured California Select Tax-Free Income Portfolio	12.81	12.72 to 12.86
Nuveen Mortgage Opportunity Term Fund	18.27	18.15 to 18.39
Nuveen Multi-Market Income Fund	6.20	6.20 to 6.22
Nuveen Municipal Credit Income Fund	11.85	11.82 to 11.88
Nuveen Municipal Income Fund, Inc.	9.73	9.70 to 9.80
Nuveen New York Quality Municipal Income Fund	11.26	11.26 to 11.40
Nuveen Preferred & Income Opportunities Fund	7.89	7.88 to 7.94
Nuveen Preferred and Income Term Fund	20.43	20.26 to 20.50
Nuveen Quality Municipal Income Fund	11.23	11.19 to 11.28
Nuveen Real Asset Income and Growth Fund	12.99	12.89 to 13.07
Nuveen S&P 500 Buy-Write Income Fund	13.40	13.37 to 13.52
Nuveen Taxable Municipal Income Fund	15.53	15.42 to 15.56
Nuveen Virginia Quality Municipal Income Fund	11.17	11.11 to 11.20
nVent Electric plc	68.13	67.79 to 69.44
NVR, Inc.	7225.67	7184.50 to 7376.65
Occidental Petroleum Corporation	46.45	45.59 to 46.64
Oceaneering International, Inc.	21.42	20.97 to 22.00
OGE Energy Corp	44.31	44.18 to 44.79
Oil States International, Inc.	5.29	5.13 to 5.38
Oil-Dri Corporation Of America	56.26	56.21 to 57.45
Olin Corporation	20.38	20.26 to 21.24
Omega Healthcare Investors, Inc.	37.02	36.66 to 37.14
One Liberty Properties, Inc.	24.91	24.73 to 25.38
OneMain Holdings, Inc.	51.87	51.64 to 52.71
ONEOK, Inc.	83.75	83.60 to 85.15
Oracle Corporation	215.22	201.20 to 216.60
Orchid Island Capital, Inc.	7.04	7.02 to 7.12
Orion Engineered Carbons S.A	10.92	10.89 to 11.50
Orion Group Holdings, Inc.	8.47	8.40 to 8.61
Orix Corp Ads	21.63	21.53 to 21.71
Ormat Technologies, Inc.	78.94	78.24 to 79.15
Oshkosh Corporation	110.98	109.63 to 112.01
Osisko Gold Royalties Ltd	26.80	26.43 to 26.94
Owens & Minor, Inc.	7.79	7.75 to 7.97
Owens-Illinois, Inc.	13.56	13.40 to 13.70
Palo Alto Networks, Inc.	196.27	195.07 to 199.95
Par Pacific Holdings, Inc.	24.49	23.75 to 24.76
Paramount Group, Inc.	6.45	6.41 to 6.62
Park Electrochemical Corporation	14.00	13.78 to 14.12
PBF Energy Inc.	21.19	20.61 to 21.84
Pembina Pipeline Corp.	38.46	37.95 to 38.96
PennyMac Financial Services, Inc.	95.88	95.60 to 97.42
PennyMac Mortgage Investment Trust	12.58	12.54 to 12.80
Penske Automotive Group, Inc.	165.51	164.56 to 167.14
Permian Basin Royalty Trust	11.74	11.58 to 11.89
Permianville Royalty Trust	1.84	1.81 to 1.90
PermRock Royalty Trust	4.02	3.99 to 4.15
Perrigo Company	26.65	26.62 to 27.08
Petroleo Brasileiro S.A.- Petrobras	12.70	12.52 to 12.81
Petroleo Brasileiro S.A.- Petrobras	11.79	11.58 to 11.81
Pfizer, Inc.	24.54	24.46 to 24.95
PGIM Global Short Duration High Yield Fund, Inc.	13.30	13.24 to 13.30
PGIM Short Duration High Yield Fund, Inc.	13.76	13.73 to 13.80
Philip Morris International Inc	184.33	183.26 to 185.16
Phillips 66	122.15	121.00 to 123.43
Physicians Realty Trust	17.38	17.25 to 17.48
Piedmont Office Realty Trust, Inc.	7.49	7.18 to 7.69
PIMCO Commercial Mortgage Securities Trust, Inc.	6.26	6.25 to 6.36
PIMCO Dynamic Income Fund	18.73	18.72 to 18.79
Pimco Global Stocksplus & Income Fund	8.03	8.00 to 8.07
PIMCO Income Strategy Fund II	7.26	7.25 to 7.32
PIMCO Strategic Income Fund, Inc.	6.72	6.71 to 6.85
Pioneer Floating Rate Trust	9.79	9.76 to 9.79
Pioneer High Income Trust	8.06	8.05 to 8.07
Pioneer Municipal High Income Trust	9.14	9.12 to 9.19
Pitney Bowes Inc.	10.28	10.20 to 10.43
PJT Partners Inc.	150.81	149.93 to 156.07
Plains All American Pipeline, L.P.	18.05	17.90 to 18.24
Plains Group Holdings, L.P.	19.20	19.00 to 19.41
PlayAGS, Inc.	12.37	12.35 to 12.38
Polaris Industries Inc.	40.62	40.47 to 41.81
POSCO	48.48	48.12 to 48.71
Post Holdings, Inc.	112.18	112.05 to 114.71
PPlus Trust	23.00	22.90 to 23.00
Precision Drilling Corporation	51.14	49.90 to 51.68
Principal Real Estate Income Fund	10.50	10.47 to 10.54
ProPetro Holding Corp.	6.45	6.35 to 6.86
Prudential Financial, Inc.	25.01	24.91 to 25.13
Prudential Financial, Inc.	23.50	23.47 to 23.74
Prudential Public Limited Company	23.96	23.90 to 24.16
Public Service Enterprise Group Incorporated	81.00	80.50 to 81.34
PulteGroup, Inc.	101.61	100.71 to 104.25
Putnam Managed Municipal Income Trust	5.90	5.90 to 5.93
Putnam Premier Income Trust	3.67	3.66 to 3.71
Quaker Chemical Corporation	114.95	114.23 to 119.29
Quanex Building Products Corporation	19.31	19.04 to 19.68
Quanta Services, Inc.	358.26	349.06 to 358.34
Quest Diagnostics Incorporated	180.21	177.71 to 181.91
QVC, Inc.	8.59	7.60 to 8.78
Radian Group Inc.	34.27	34.00 to 34.55
Range Resources Corporation	41.39	39.27 to 41.46
Ranger Energy Services, Inc.	12.85	12.57 to 13.11
RE/MAX Holdings, Inc.	7.86	7.83 to 8.15
Ready Capital Corporation	4.40	4.32 to 4.47
Realty Income Corporation	57.64	57.27 to 58.17
Redwood Trust, Inc.	5.69	5.67 to 5.79
Regal Beloit Corporation	370.55	367.88 to 375.49
Regional Management Corp.	28.15	28.11 to 29.32
Regions Financial Corporation	21.51	21.42 to 21.85
Regis Corporation	22.96	22.50 to 22.96
Reliance Steel & Aluminum Co.	310.12	304.48 to 312.70
Renesola Ltd.	1.72	1.72 to 1.79
ResMed Inc.	249.34	248.20 to 251.94
REV Group, Inc.	44.23	44.03 to 44.88
REX American Resources Corporation	47.00	45.11 to 47.07
Rexford Industrial Realty, Inc.	36.62	36.34 to 36.89
Ritchie Bros. Auctioneers Incorporated	106.30	105.92 to 107.40
RiverNorth Opportunities Fund, Inc.	12.04	11.98 to 12.17
Rockwell Automation, Inc.	317.85	317.03 to 323.53
Rogers Communication, Inc.	27.65	27.48 to 27.80
Rogers Corporation	68.26	67.86 to 70.50
Royal Bank Of Canada	127.75	127.35 to 128.62
Royal Caribbean Cruises Ltd.	258.08	255.60 to 261.85
Royce Global Value Trust, Inc.	11.68	11.63 to 11.75
RPC, Inc.	5.07	4.91 to 5.10
Sabine Royalty Trust	67.18	66.00 to 67.25
Safe Bulkers, Inc	3.88	3.79 to 3.89
Safehold Inc.	15.27	15.15 to 15.59
SailPoint Technologies Holdings, Inc.	22.61	22.45 to 23.30
San Juan Basin Royalty Trust	6.68	6.53 to 6.79
SandRidge Energy, Inc.	11.89	11.41 to 11.92
Sasol Ltd.	5.45	5.30 to 5.52
Saul Centers, Inc.	34.21	33.89 to 34.72
Schlumberger N.V.	36.30	35.57 to 36.44
Schneider National, Inc.	24.08	23.94 to 24.43
Scorpio Tankers Inc.	43.40	41.32 to 43.48
Scotts Miracle-Gro Company (The)	61.15	60.83 to 64.09
Seabridge Gold, Inc.	14.93	14.48 to 14.95
SEACOR Marine Holdings Inc.	6.02	5.97 to 6.29
Seadrill Limited	29.16	28.00 to 29.34
Select Energy Services, Inc.	9.12	9.08 to 9.50
Select Medical Holdings Corporation	15.06	14.13 to 15.25
Sensata Technologies Holding plc	27.49	26.95 to 28.43
Sensient Technologies Corporation	94.75	92.68 to 95.31
Seritage Growth Properties	2.97	2.90 to 2.98
Service Corporation International	78.48	78.37 to 79.66
ServiceMaster Global Holdings, Inc.	10.91	10.89 to 11.70
Shake Shack, Inc.	123.71	123.52 to 127.21
Shinhan Financial Group Co Ltd	43.38	43.22 to 43.58
Shopify Inc.	105.34	104.66 to 107.01
Signet Jewelers Limited	76.49	75.88 to 78.79
SiteOne Landscape Supply, Inc.	118.77	117.91 to 122.17
SK Telecom Co., Ltd.	21.94	21.85 to 21.99
Skechers U.S.A., Inc.	62.47	62.44 to 62.68
SL Green Realty Corp	65.20	64.21 to 65.58
SM Energy Company	28.26	27.21 to 28.69
Smith & Nephew SNATS, Inc.	29.39	29.27 to 29.83
Sociedad Quimica y Minera S.A.	32.78	32.60 to 33.25
Sonic Automotive, Inc.	75.09	75.03 to 76.32
Source Capital, Inc.	42.60	42.60 to 43.11
Southern Company (The)	90.35	89.93 to 91.07
Southern Copper Corporation	94.76	93.58 to 95.23
Southwest Gas Holdings, Inc.	71.62	71.42 to 72.50
Spartan Energy Acquisition Corp	104.76	104.76 to 104.76
Special Opportunities Fund Inc.	15.20	15.15 to 15.27
Spotify Technology S.A.	710.85	691.21 to 710.89
SPX Corporation	154.45	153.68 to 156.93
St. Joe Company (The)	46.10	45.75 to 46.51
Stag Industrial, Inc.	36.38	35.97 to 36.53
Standard Motor Products, Inc.	30.14	30.06 to 30.78
Standex International Corporation	152.71	152.42 to 154.66
Stanley Black & Decker, Inc.	25.37	25.37 to 25.56
Stantec Inc	106.72	106.36 to 107.92
STARWOOD PROPERTY TRUST, INC.	20.02	19.99 to 20.25
Stellus Capital Investment Corporation	13.67	13.64 to 13.82
Stepan Company	54.42	54.37 to 55.44
Stewart Information Services Corporation	62.73	62.62 to 64.33
Stifel Financial Corporation	95.37	94.35 to 96.72
Stifel Financial Corporation	20.75	20.49 to 20.94
STMicroelectronics N.V.	29.18	29.11 to 29.80
Stone Harbor Emerging Markets Income Fund	5.01	4.97 to 5.03
Stoneridge, Inc.	5.68	5.65 to 5.97
STRATS Trust	24.97	24.97 to 24.97
STRATS Trust	22.70	22.70 to 22.70
Sturm, Ruger & Company, Inc.	37.55	37.28 to 37.81
Summit Hotel Properties, Inc.	4.57	4.51 to 4.68
Sun Communities, Inc.	123.61	122.52 to 125.87
Sun Life Financial Inc.	64.31	64.19 to 64.82
Suncor Energy Inc.	40.96	39.78 to 41.00
Sunlands Online Education Group	5.65	5.50 to 6.05
Suzano Papel e Celulose S.A.	9.76	9.68 to 9.88
Synchrony Financial	59.84	59.46 to 60.83
Synnex Corporation	123.34	122.96 to 126.07
Synthetic Fixed-Income Securities, Inc.	22.60	22.60 to 22.60
Sysco Corporation	74.29	74.01 to 75.49
Taiwan Fund, Inc. (The)	41.66	41.42 to 41.80
Taiwan Semiconductor Manufacturing Company Ltd.	211.10	209.40 to 213.26
Takeda Pharmaceutical Company Limited	15.20	15.18 to 15.33
TAL Education Group	10.45	10.37 to 10.58
Tallgrass Energy, LP	7.57	7.26 to 9.00
Talos Energy, Inc.	9.35	9.16 to 9.55
Tanger Factory Outlet Centers, Inc.	29.68	29.45 to 29.89
Tapestry, Inc.	78.91	78.59 to 81.75
Targa Resources, Inc.	174.81	171.01 to 175.99
Target Corporation	95.37	94.78 to 99.25
Taylor Morrison Home Corporation	58.03	57.48 to 59.19
TE Connectivity Ltd.	162.62	162.33 to 165.41
Team, Inc.	19.99	19.53 to 20.79
TechnipFMC plc	34.52	34.21 to 35.27
Teck Resources Ltd	38.60	37.04 to 38.89
Teekay Corporation	9.00	8.47 to 9.02
Teekay Tankers Ltd.	47.59	45.51 to 47.72
Tekla Healthcare Investors	15.62	15.60 to 15.79
Tekla Healthcare Opportunies Fund	18.54	18.51 to 18.72
Tekla Life Sciences Investors	12.85	12.77 to 12.95
Tekla World Healthcare Fund	10.69	10.66 to 10.77
Telefonica Brasil S.A.	10.74	10.59 to 10.81
Telefonica SA	5.24	5.22 to 5.27
Telephone and Data Systems, Inc.	33.26	33.26 to 33.40
Templeton Dragon Fund, Inc.	9.85	9.82 to 9.93
Templeton Emerging Markets Fund	13.97	13.74 to 14.05
Templeton Emerging Markets Income Fund, Inc.	5.84	5.82 to 5.90
Tenaris S.A.	35.99	35.78 to 36.29
Tencent Music Entertainment Group	18.42	18.35 to 18.81
Tennant Company	74.33	74.23 to 75.72
Tenneco Inc.	19.64	18.78 to 19.72
Terex Corporation	46.00	45.42 to 46.64
Ternium S.A.	29.92	28.56 to 30.10
Terreno Realty Corporation	58.75	58.28 to 59.29
Tetra Technologies, Inc.	3.48	3.47 to 3.74
Textron Inc.	77.38	77.17 to 79.55
The AES Corporation	11.44	11.08 to 11.52
Thermo Fisher Scientific Inc	402.76	401.57 to 413.33
Thomson Reuters Corp	195.20	195.02 to 197.35
Thor Industries, Inc.	86.91	85.88 to 87.52
Tidewater Inc.	48.26	47.65 to 50.10
Tilly's, Inc.	1.15	1.14 to 1.23
Timken Company (The)	70.68	70.41 to 71.75
Titan International, Inc.	8.84	8.73 to 8.98
Toll Brothers, Inc.	107.59	106.54 to 110.40
TopBuild Corp.	298.53	296.31 to 307.70
Toronto Dominion Bank (The)	70.80	70.09 to 71.05
Tortoise Energy Infrastructure Corporation	42.69	42.51 to 42.99
Tortoise Power and Energy Infrastructure Fund, Inc	20.21	20.05 to 20.52
TPG RE Finance Trust, Inc.	7.92	7.91 to 8.11
TPG Specialty Lending, Inc.	23.32	23.30 to 23.51
TransAlta Corporation	11.09	10.90 to 11.28
Transcontinental Realty Investors, Inc.	38.17	38.17 to 38.70
Transocean Ltd.	3.32	3.20 to 3.37
Tredegar Corporation	8.60	8.57 to 8.77
Tri Continental Corporation	31.44	31.43 to 31.80
TRI Pointe Group, Inc.	30.37	30.05 to 31.15
Trinity Industries, Inc.	26.04	25.95 to 26.56
Trinseo S.A.	3.40	3.31 to 3.51
TriplePoint Venture Growth BDC Corp.	7.21	7.18 to 7.36
Triumph Group, Inc.	25.80	25.72 to 25.84
Tronox Limited	5.56	5.53 to 5.86
TrueBlue, Inc.	6.62	6.48 to 6.74
Turning Point Brands, Inc.	75.50	73.68 to 76.23
Tutor Perini Corporation	42.08	41.38 to 42.40
Tyler Technologies, Inc.	579.72	576.84 to 584.81
U.S. Physical Therapy, Inc.	77.00	76.50 to 77.56
UDR, Inc.	41.23	40.85 to 41.81
UGI Corporation	36.20	36.04 to 36.49
Ultrapar Participacoes S.A.	3.13	3.10 to 3.17
UMH Properties, Inc.	16.77	16.64 to 17.01
Under Armour, Inc.	6.18	6.12 to 6.38
Under Armour, Inc.	6.60	6.49 to 6.81
Unifi, Inc.	5.01	5.01 to 5.10
Unilever PLC	62.67	62.58 to 63.34
Union Pacific Corporation	223.37	222.77 to 225.47
United Microelectronics Corporation	8.12	8.02 to 8.15
United Parcel Service, Inc.	100.00	99.71 to 101.49
United States Steel Corporation	52.19	51.47 to 52.70
UnitedHealth Group Incorporated	313.53	311.91 to 317.42
Universal Corporation	60.33	60.01 to 60.86
Universal Health Realty Income Trust	40.86	40.38 to 40.92
Urban Edge Properties	18.34	18.14 to 18.92
VAALCO Energy, Inc.	3.84	3.75 to 3.94
Valero Energy Corporation	134.11	131.96 to 134.14
Valhi, Inc.	15.36	15.35 to 15.94
Valmont Industries, Inc.	321.75	318.03 to 325.85
Valvoline Inc.	35.38	35.09 to 36.02
Veeva Systems Inc.	282.55	277.33 to 286.77
Vermilion Energy Inc.	8.24	8.03 to 8.39
VICI Properties Inc.	32.12	31.92 to 32.65
Vipshop Holdings Limited	14.82	14.59 to 15.03
Virtus Global Multi-Sector Income Fund	7.70	7.70 to 7.78
Vishay Intertechnology, Inc.	15.17	15.10 to 15.70
Vistra Energy Corp.	173.75	170.66 to 175.95
Vonage Holdings Corp.	17.64	16.55 to 17.66
Vornado Realty Trust	40.40	39.88 to 40.74
Voya Asia Pacific High Dividend Equity Income Fund	6.82	6.78 to 6.86
Voya Emerging Markets High Income Dividend Equity Fund	5.72	5.71 to 5.75
Voya Global Equity Dividend and Premium Opportunity Fund	5.75	5.72 to 5.76
Voya Infrastructure, Industrials and Materials Fund	11.41	11.36 to 11.44
W&T Offshore, Inc.	2.15	2.05 to 2.26
W.P. Carey Inc.	63.34	62.94 to 63.72
Wabash National Corporation	10.36	10.06 to 10.44
Walker & Dunlop, Inc.	68.32	67.97 to 70.04
Walt Disney Company (The)	117.94	117.30 to 118.32
Warrior Met Coal, Inc.	46.79	45.77 to 47.15
Waste Management, Inc.	236.50	235.88 to 239.60
Wayfair Inc.	46.10	45.46 to 48.98
Webster Financial Corporation	51.94	51.68 to 52.55
Welltower Inc.	152.40	150.49 to 152.44
WESCO International, Inc.	173.27	172.51 to 175.65
West Pharmaceutical Services, Inc.	221.91	221.70 to 226.25
Western Asset Bond Fund	10.75	10.75 to 10.83
Western Asset Emerging Markets Debt Fund Inc	9.77	9.75 to 9.81
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.62	11.51 to 11.62
Western Asset Global High Income Fund Inc	6.45	6.43 to 6.46
Western Asset High Income Fund II Inc.	4.23	4.22 to 4.26
Western Asset High Income Opportunity Fund, Inc.	3.90	3.88 to 3.91
Western Asset High Yield Defined Opportunity Fund Inc.	11.82	11.81 to 11.86
Western Asset Intermediate Muni Fund Inc	7.50	7.49 to 7.52
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.36	16.18 to 16.47
Western Asset Investment Grade Income Fund Inc.	12.40	12.32 to 12.45
Western Asset Managed Municipals Fund, Inc.	9.94	9.89 to 9.95
Western Asset Mortgage Defined Opportunity Fund Inc	11.87	11.83 to 11.89
Western Midstream Partners, LP	38.83	38.56 to 39.26
Westlake Chemical Corporation	77.30	76.67 to 79.22
Westwood Holdings Group Inc	15.29	15.16 to 15.55
WEX Inc.	137.65	136.93 to 140.87
Weyerhaeuser Company	26.80	26.63 to 27.32
Wheaton Precious Metals Corp.	91.70	90.86 to 92.15
Whirlpool Corporation	90.24	89.74 to 92.53
Whitestone REIT	12.40	12.21 to 12.41
Williams Companies, Inc. (The)	59.78	58.60 to 60.35
Wipro Limited	2.97	2.97 to 3.02
WNS (Holdings) Limited	59.69	59.50 to 60.88
Wolverine World Wide, Inc.	17.28	17.02 to 18.33
Woori Bank	44.89	44.42 to 45.02
Worthington Industries, Inc.	59.69	59.41 to 60.21
X Financial	18.40	18.20 to 18.97
Xenia Hotels & Resorts, Inc.	11.98	11.83 to 12.19
Xerox Corporation	5.16	5.11 to 5.38
XPO Logistics, Inc.	120.45	118.96 to 121.81
Yext, Inc.	8.12	8.03 to 8.32
Yirendai Ltd.	6.34	6.29 to 6.82
YPF Sociedad Anonima	36.29	35.33 to 37.22
Yum China Holdings, Inc.	43.57	43.42 to 44.20
Zoetis Inc.	164.33	163.51 to 167.38
ZTO Express (Cayman) Inc.	17.45	17.39 to 17.65
Zymeworks Inc.	12.67	12.33 to 12.92

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

4314 stocks found forming MACD UP

Back to top | Use Dark Theme