USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4309 stocks found forming MACD UP

Company	Close	Range
180 Degree Capital Corp.	4.02	4.00 to 4.08
1st Source Corporation	60.53	60.51 to 61.29
360 Finance, Inc.	42.96	41.89 to 43.78
AAON, Inc.	99.94	98.62 to 100.91
Abeona Therapeutics Inc.	6.58	6.21 to 6.84
AC Immune SA	1.70	1.65 to 1.73
Acacia Research Corporation	3.67	3.66 to 3.86
ACADIA Pharmaceuticals Inc.	21.55	21.45 to 21.98
Accuray Incorporated	1.58	1.57 to 1.62
Aceto Corporation	0.72	0.68 to 0.73
Achieve Life Sciences, Inc.	2.97	2.92 to 3.09
Aclaris Therapeutics, Inc.	1.26	1.25 to 1.31
ACM Research, Inc.	22.54	22.40 to 23.20
ACNB Corporation	42.48	41.81 to 43.07
Addus HomeCare Corporation	111.53	108.46 to 112.12
Adial Pharmaceuticals, Inc	0.72	0.67 to 0.72
Adobe Inc.	414.33	412.51 to 417.90
Advanced Energy Industries, Inc.	115.94	114.93 to 117.83
Advanced Micro Devices, Inc.	110.71	110.61 to 112.64
AdvisorShares Sabretooth ETF	46.42	45.82 to 48.04
Aemetis, Inc	1.75	1.70 to 1.78
AeroVironment, Inc.	167.64	164.90 to 168.97
Aethlon Medical, Inc.	0.40	0.38 to 0.43
Agenus Inc.	3.79	3.60 to 3.94
Agilysys, Inc.	102.69	99.78 to 104.44
Agios Pharmaceuticals, Inc.	29.59	29.54 to 30.40
AGNC Investment Corp.	25.69	25.50 to 25.75
Air T, Inc.	18.30	18.30 to 18.50
Airgain, Inc.	4.03	4.02 to 4.16
Akebia Therapeutics, Inc.	2.83	2.77 to 2.92
Alarm.com Holdings, Inc.	56.94	56.39 to 57.69
Alector, Inc.	1.31	1.27 to 1.40
Alico, Inc.	31.13	31.06 to 31.82
Alkermes plc	30.05	30.04 to 30.57
Allegiant Travel Company	52.99	51.08 to 53.23
Alliance Resource Partners, L.P.	26.42	26.31 to 26.75
Alliant Energy Corporation	61.21	60.39 to 61.58
Allot Ltd.	7.89	7.53 to 7.98
Alnylam Pharmaceuticals, Inc.	289.00	284.43 to 291.54
Alpha and Omega Semiconductor Limited	21.11	20.95 to 21.59
Alphabet Inc.	171.98	171.88 to 178.13
Alphabet Inc.	170.87	170.71 to 176.77
Alphatec Holdings, Inc.	12.48	12.43 to 12.63
Altimmune, Inc.	5.77	5.54 to 5.92
Amalgamated Bank	29.63	29.55 to 30.47
Amarin Corporation plc	10.99	10.86 to 11.16
Amazon.com, Inc.	203.10	200.16 to 205.76
Ambarella, Inc.	63.14	62.61 to 64.61
Amdocs Limited	91.62	91.13 to 92.56
American Airlines Group, Inc.	11.40	11.18 to 11.56
American Public Education, Inc.	29.14	28.00 to 29.50
American Superconductor Corporation	25.19	22.85 to 25.96
Ameris Bancorp	61.31	60.82 to 61.95
AmeriServ Financial Inc.	2.60	2.56 to 2.63
Ames National Corporation	17.36	17.36 to 17.94
Amkor Technology, Inc.	18.71	18.47 to 18.87
Amphastar Pharmaceuticals, Inc.	24.20	23.93 to 24.39
Amtech Systems, Inc.	4.13	3.62 to 4.16
Analog Devices, Inc.	211.93	211.37 to 224.40
AnaptysBio, Inc.	20.74	20.41 to 21.33
ANGI Homeservices Inc.	16.01	15.73 to 16.14
AngioDynamics, Inc.	9.41	9.19 to 9.51
ANSYS, Inc.	343.65	340.91 to 345.49
Applied Materials, Inc.	160.52	160.28 to 163.30
Applied Optoelectronics, Inc.	17.61	17.08 to 18.09
Apyx Medical Corporation	1.66	1.38 to 1.73
AquaBounty Technologies, Inc.	0.85	0.79 to 0.93
Arcadia Biosciences, Inc.	4.18	3.96 to 4.28
Arcturus Therapeutics Ltd.	12.80	11.96 to 13.00
Ares Capital Corporation	21.52	21.36 to 21.64
Ark Restaurants Corp.	11.94	11.56 to 12.22
Array BioPharma Inc.	6.89	5.52 to 6.99
Arrow Financial Corporation	25.94	25.82 to 26.33
Arrowhead Pharmaceuticals, Inc.	15.39	15.02 to 15.59
Art's-Way Manufacturing Co., Inc.	1.92	1.89 to 1.99
ASML Holding N.V.	740.70	734.15 to 747.21
Assembly Biosciences, Inc.	13.56	13.38 to 13.81
Assertio Therapeutics, Inc.	0.71	0.68 to 0.71
Astec Industries, Inc.	39.21	39.13 to 40.39
Astronics Corporation	29.86	29.79 to 30.61
AstroNova, Inc.	9.11	9.06 to 9.52
Astrotech Corporation	5.95	5.95 to 6.06
ATA Inc.	2.02	1.89 to 2.08
Atlantic American Corporation	1.70	1.70 to 1.76
Atomera Incorporated	6.62	6.20 to 6.91
AtriCure, Inc.	32.81	32.53 to 33.50
Auburn National Bancorporation, Inc.	19.99	19.99 to 20.97
Audentes Therapeutics, Inc.	1.56	1.53 to 1.66
AudioEye, Inc.	12.50	12.04 to 12.70
Aurinia Pharmaceuticals Inc	8.27	8.25 to 8.47
Aurora Mobile Limited	10.99	10.36 to 11.00
Autodesk, Inc.	295.00	292.37 to 296.44
Autolus Therapeutics plc	1.53	1.48 to 1.54
Automatic Data Processing, Inc.	321.65	320.15 to 323.21
Avadel Pharmaceuticals plc	8.88	8.87 to 9.24
Aviat Networks, Inc.	20.88	20.30 to 20.99
Avis Budget Group, Inc.	117.75	107.30 to 117.81
Axcelis Technologies, Inc.	59.05	58.41 to 60.20
AXT Inc	1.57	1.42 to 1.61
Aytu BioScience, Inc.	2.02	2.02 to 2.06
B. Riley Financial, Inc.	9.40	9.10 to 9.68
B. Riley Financial, Inc.	6.40	6.30 to 6.50
B.O.S. Better Online Solutions	3.93	3.91 to 3.99
Balchem Corporation	167.55	165.25 to 168.58
BancFirst Corporation	123.82	123.82 to 126.26
Bandwidth Inc.	13.97	13.60 to 14.01
Bank First National Corporation	114.52	113.99 to 115.63
Bank of the James Financial Group, Inc.	14.37	14.25 to 14.50
Bank OZK	44.73	44.44 to 45.10
Bankwell Financial Group, Inc.	33.76	33.76 to 34.78
Barrett Business Services, Inc.	41.40	41.36 to 41.79
Bel Fuse Inc.	72.53	71.46 to 74.27
Big 5 Sporting Goods Corporation	1.13	1.10 to 1.17
Bilibili Inc.	18.35	17.66 to 18.41
BioCryst Pharmaceuticals, Inc.	10.39	10.01 to 10.58
Biogen Inc.	126.30	125.35 to 127.07
BIO-key International, Inc.	0.82	0.78 to 0.87
BioLineRx Ltd.	3.80	3.32 to 3.97
BioSig Technologies, Inc.	4.25	3.40 to 4.79
BJ's Restaurants, Inc.	41.50	41.15 to 42.21
BlackLine, Inc.	54.46	53.65 to 54.91
BlackRock TCP Capital Corp.	7.55	7.53 to 7.63
Blue Bird Corporation	39.21	38.26 to 39.58
bluebird bio, Inc.	4.99	4.98 to 4.99
Blueprint Medicines Corporation	100.34	99.65 to 101.75
Booking Holdings Inc.	5341.91	5285.92 to 5351.80
Boxlight Corporation	1.72	1.64 to 1.78
Brighthouse Financial, Inc.	58.77	57.95 to 59.21
Broadcom Inc.	230.53	227.43 to 233.69
Broadwind Energy, Inc.	1.75	1.74 to 1.84
BRP Inc.	35.98	35.05 to 36.16
C.H. Robinson Worldwide, Inc.	96.52	95.41 to 96.96
Cadence Design Systems, Inc.	316.63	313.91 to 318.60
Calamos Convertible and High Income Fund	10.36	10.29 to 10.39
Calamos Convertible Opportunities and Income Fund	10.23	10.15 to 10.27
Calamos Global Dynamic Income Fund	6.76	6.69 to 6.79
Calamos Global Total Return Fund	11.02	10.97 to 11.10
Calamos Strategic Total Return Fund	16.98	16.95 to 17.20
CalAmp Corp.	2.01	2.00 to 2.08
Cal-Maine Foods, Inc.	95.01	94.32 to 97.18
Calumet Specialty Products Partners, L.P.	14.14	13.41 to 14.31
Canadian Solar Inc.	9.82	9.64 to 10.12
Canterbury Park Holding Corporation	17.40	17.40 to 17.40
Capital Bancorp, Inc.	32.43	32.41 to 33.41
Capital City Bank Group	37.60	37.58 to 38.28
Capital Southwest Corporation	20.59	20.53 to 20.90
Capricor Therapeutics, Inc.	10.86	10.60 to 11.14
Cardlytics, Inc.	1.89	1.79 to 1.94
CareDx, Inc.	17.11	16.87 to 17.24
Career Education Corporation	27.34	26.83 to 27.55
CarGurus, Inc.	31.81	31.25 to 31.95
Carolina Trust BancShares, Inc.	47.03	46.58 to 47.50
Carver Bancorp, Inc.	1.51	1.49 to 1.52
Cass Information Systems, Inc	42.51	42.26 to 43.04
Catalyst Pharmaceuticals, Inc.	24.11	23.82 to 24.27
Cathay General Bancorp	43.12	43.07 to 44.04
CB Financial Services, Inc.	29.23	28.99 to 29.49
CBAK Energy Technology, Inc.	0.85	0.84 to 0.88
CDW Corporation	183.38	180.69 to 184.52
Celldex Therapeutics, Inc.	20.37	19.50 to 20.51
Cellectis S.A.	1.52	1.48 to 1.57
Cemtrex Inc.	1.73	1.72 to 1.89
Central Federal Corporation	23.86	23.81 to 24.10
Central Garden & Pet Company	35.95	35.61 to 36.26
Central Garden & Pet Company	31.88	31.53 to 32.09
Century Casinos, Inc.	1.99	1.88 to 2.03
Ceragon Networks Ltd.	2.33	2.28 to 2.37
Chart Industries, Inc.	158.79	155.89 to 159.99
Charter Communications, Inc.	409.93	409.58 to 418.37
Check Point Software Technologies Ltd.	224.86	220.33 to 226.00
Check-Cap Ltd.	0.85	0.83 to 0.92
Checkpoint Therapeutics, Inc.	4.17	4.16 to 4.20
Chemung Financial Corp	47.03	47.00 to 47.71
Children's Place, Inc. (The)	5.91	5.67 to 6.04
China Automotive Systems, Inc.	4.07	4.01 to 4.15
ChipMOS TECHNOLOGIES INC.	18.77	18.77 to 19.82
CHS Inc	25.95	25.90 to 26.05
CHS Inc	24.95	24.79 to 25.00
CHS Inc	25.37	25.36 to 25.64
CHS Inc	27.73	27.70 to 27.78
Cibus Corp.	2.77	2.57 to 2.85
Cidara Therapeutics, Inc.	25.70	25.21 to 26.55
CIM Commercial Trust Corporation	7.41	7.01 to 7.85
Cimpress N.V	43.06	42.27 to 43.39
Cincinnati Financial Corporation	145.30	144.27 to 146.72
Cintas Corporation	221.66	219.90 to 222.93
Cirrus Logic, Inc.	102.18	102.06 to 106.40
Cisco Systems, Inc.	63.36	62.95 to 63.72
Citi Trends, Inc.	25.80	25.72 to 26.18
Citizens Community Bancorp, Inc.	14.79	14.79 to 15.09
City Holding Company	118.81	118.17 to 119.81
Clean Energy Fuels Corp.	1.86	1.77 to 1.89
ClearBridge Dividend Strategy ESG ETF	51.12	51.00 to 51.29
ClearBridge Large Cap Growth ESG ETF	74.83	74.51 to 75.34
Clearfield, Inc.	38.89	37.49 to 39.06
ClearSign Combustion Corporation	0.62	0.58 to 0.69
CME Group Inc.	282.00	280.38 to 284.04
Coastal Financial Corporation	87.40	86.51 to 89.16
Coda Octopus Group, Inc.	6.98	6.90 to 7.02
Cognex Corporation	29.89	29.41 to 30.45
Cognizant Technology Solutions Corporation	79.90	79.25 to 80.67
Coherent, Inc.	78.88	78.40 to 80.92
Cohu, Inc.	17.28	16.97 to 17.52
Collegium Pharmaceutical, Inc.	28.82	28.58 to 29.41
CollPlant Holdings, Ltd.	2.01	1.90 to 2.05
Columbus McKinnon Corporation	16.53	16.11 to 16.68
Comcast Corporation	34.59	34.57 to 35.23
Commerce Bancshares, Inc.	63.23	62.98 to 63.75
Commercial Vehicle Group, Inc.	1.32	1.28 to 1.34
CommScope Holding Company, Inc.	5.49	5.45 to 5.61
Community Trust Bancorp, Inc.	51.17	50.57 to 51.67
Community West Bancshares	17.85	17.67 to 18.18
Commvault Systems, Inc.	175.40	174.31 to 176.96
Compugen Ltd.	1.47	1.36 to 1.47
Comtech Telecommunications Corp.	2.19	2.00 to 2.29
Concrete Pumping Holdings, Inc.	7.20	7.05 to 7.34
Conifer Holdings, Inc.	0.79	0.73 to 0.80
CONMED Corporation	56.06	55.82 to 57.39
Consolidated Water Co. Ltd.	26.49	26.38 to 26.82
Construction Partners, Inc.	100.42	98.21 to 100.92
Corbus Pharmaceuticals Holdings, Inc.	7.54	7.34 to 7.67
Corcept Therapeutics Incorporated	76.09	74.34 to 77.02
CorVel Corp.	114.59	111.33 to 117.22
Costco Wholesale Corporation	1018.13	1014.12 to 1028.78
CPS Technologies Corp.	2.49	2.24 to 2.54
CRA International,Inc.	188.45	186.70 to 189.16
Cracker Barrel Old Country Store, Inc.	55.93	54.30 to 56.28
Creative Realities, Inc.	2.89	2.46 to 3.00
Credit Suisse AG	54.00	53.65 to 54.10
Cresud S.A.C.I.F. y A.	11.78	11.38 to 12.01
CRISPR Therapeutics AG	37.53	36.80 to 37.89
Crocs, Inc.	111.38	110.82 to 112.87
Cronos Group Inc.	2.05	2.04 to 2.08
Crown Crafts, Inc.	3.27	3.18 to 3.29
CSG Systems International, Inc.	63.59	63.40 to 64.02
CSX Corporation	30.64	30.32 to 30.88
Cumberland Pharmaceuticals Inc.	5.09	4.94 to 5.14
Cumulus Media Inc.	0.19	0.16 to 0.20
CyberArk Software Ltd.	373.81	355.05 to 375.93
Cyclacel Pharmaceuticals, Inc.	1.46	1.43 to 1.60
Cyclacel Pharmaceuticals, Inc.	3.49	3.45 to 3.76
CytomX Therapeutics, Inc.	2.13	2.01 to 2.23
Daily Journal Corp. (S.C.)	435.50	430.29 to 444.10
Daktronics, Inc.	15.61	15.10 to 15.66
Data I/O Corporation	2.58	2.50 to 2.61
Datasea Inc.	2.30	2.20 to 2.34
Dave & Buster's Entertainment, Inc.	20.91	19.89 to 21.03
Dawson Geophysical Company	1.26	1.26 to 1.36
DENTSPLY SIRONA Inc.	15.85	15.50 to 15.97
Destination XL Group, Inc.	1.05	1.00 to 1.06
Deswell Industries, Inc.	2.34	2.31 to 2.36
DexCom, Inc.	84.83	84.28 to 85.31
DiaMedica Therapeutics Inc.	4.05	3.92 to 4.16
Diamond Hill Investment Group, Inc.	139.29	135.31 to 140.85
Digi International Inc.	32.37	31.78 to 32.53
Digital Turbine, Inc.	4.43	4.05 to 4.46
Diodes Incorporated	45.83	45.79 to 47.58
DLH Holdings Corp.	5.01	4.96 to 5.13
DocuSign, Inc.	86.53	84.68 to 87.22
Dogness (International) Corporation	22.35	21.01 to 23.25
Dollar Tree, Inc.	89.97	88.38 to 90.83
Dolphin Entertainment, Inc.	1.09	1.04 to 1.12
Domo, Inc.	10.85	9.16 to 11.63
Donegal Group, Inc.	19.88	19.88 to 20.35
Donegal Group, Inc.	17.81	15.86 to 17.81
Dorman Products, Inc.	126.19	124.95 to 127.11
Duluth Holdings Inc.	1.98	1.83 to 1.98
East West Bancorp, Inc.	90.94	89.90 to 92.08
Eastern Company (The)	23.22	23.17 to 23.83
eBay Inc.	72.15	71.00 to 72.52
Editas Medicine, Inc.	1.62	1.49 to 1.63
Educational Development Corporation	1.34	1.32 to 1.45
eGain Corporation	5.60	5.33 to 5.84
Eltek Ltd.	9.90	9.86 to 10.21
Enanta Pharmaceuticals, Inc.	5.75	5.64 to 5.92
Encore Capital Group Inc	38.81	38.29 to 39.16
Energy Focus, Inc.	2.04	1.96 to 2.16
Enstar Group Limited	334.50	334.50 to 335.13
ePlus inc.	65.69	64.46 to 66.07
Epsilon Energy Ltd.	7.09	7.02 to 7.12
Equinix, Inc.	866.50	858.14 to 870.25
Ericsson	8.77	8.75 to 8.84
Esquire Financial Holdings, Inc.	89.45	88.28 to 90.04
Establishment Labs Holdings Inc.	36.85	35.64 to 37.18
Eton Pharmaceuticals, Inc.	20.25	19.63 to 20.70
Etsy, Inc.	47.96	46.33 to 48.44
Euronet Worldwide, Inc.	106.16	105.69 to 107.10
Euroseas Ltd.	38.29	37.62 to 39.24
Everspin Technologies, Inc.	6.15	5.91 to 6.25
EVINE Live Inc.	6.01	5.84 to 6.16
Evoke Pharma, Inc.	3.70	3.48 to 3.75
Exact Sciences Corporation	56.48	56.01 to 57.38
Exelixis, Inc.	42.86	42.75 to 43.88
ExlService Holdings, Inc.	45.86	45.61 to 46.28
Expeditors International of Washington, Inc.	113.69	112.28 to 114.28
Extreme Networks, Inc.	15.84	15.71 to 16.08
Eyenovia, Inc.	2.03	1.40 to 2.12
F5 Networks, Inc.	284.48	283.62 to 286.82
Famous Dave's of America, Inc.	198.85	192.70 to 200.44
FARO Technologies, Inc.	42.00	42.00 to 42.14
Fate Therapeutics, Inc.	1.20	1.14 to 1.22
Fennec Pharmaceuticals Inc.	7.97	7.89 to 8.56
Ferroglobe PLC	3.76	3.76 to 3.83
Fidelity Nasdaq Composite Index Tracking Stock	74.47	74.18 to 75.06
Fidus Investment Corporation	20.02	19.85 to 20.16
Fifth Third Bancorp	37.51	37.30 to 37.80
Fifth Third Bancorp	25.45	25.40 to 25.52
First Busey Corporation	21.81	21.61 to 21.96
First Capital, Inc.	49.45	49.01 to 50.75
First Financial Bancorp.	24.11	24.00 to 24.37
First Financial Corporation Indiana	51.04	50.84 to 51.84
First Internet Bancorp	23.70	23.52 to 24.10
First Merchants Corporation	37.64	37.62 to 38.20
First Savings Financial Group, Inc.	27.27	27.27 to 27.89
First Solar, Inc.	156.35	152.72 to 161.00
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	31.36	31.36 to 31.67
First Trust Brazil AlphaDEX Fund	11.26	11.26 to 11.26
First Trust BuyWrite Income ETF	21.90	21.85 to 21.98
First Trust Capital Strength ETF	90.56	90.05 to 90.96
First Trust CEF Income Opportunity ETF	21.47	21.36 to 21.52
First Trust China AlphaDEX Fund	22.30	22.21 to 22.57
First Trust Cloud Computing ETF	114.40	113.75 to 115.35
First Trust Developed Markets Ex-US AlphaDEX Fund	64.55	64.22 to 64.80
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	46.05	46.05 to 46.05
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.06	34.96 to 35.14
First Trust Dorsey Wright Focus 5 ETF	56.97	56.67 to 57.28
First Trust Dorsey Wright International Focus 5 ETF	21.93	21.90 to 21.99
First Trust Dorsey Wright Momentum & Dividend ETF	36.85	36.67 to 37.03
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.02	34.97 to 35.22
First Trust Dorsey Wright Momentum & Value ETF	28.64	28.58 to 28.68
First Trust DorseyWright DALI 1 ETF	25.12	24.97 to 25.23
First Trust Dow Jones International Internet ETF	32.43	32.11 to 32.53
First Trust Emerging Markets AlphaDEX Fund	24.09	24.02 to 24.14
First Trust Emerging Markets Equity Select ETF	54.49	54.49 to 54.77
First Trust Emerging Markets Local Currency Bond ETF	27.85	27.56 to 27.87
First Trust Emerging Markets Small Cap AlphaDEX Fund	39.24	38.99 to 39.50
First Trust Enhanced Short Maturity ETF	59.96	59.92 to 59.96
First Trust Europe AlphaDEX Fund	46.21	45.94 to 46.81
First Trust Eurozone AlphaDEX ETF	52.91	52.49 to 58.33
First Trust Germany AlphaDEX Fund	53.88	53.52 to 54.19
First Trust India Nifty 50 Equal Weight ETF	58.15	57.82 to 58.31
First Trust Indxx Global Agriculture ETF	25.69	25.66 to 25.69
First Trust Indxx Global Natural Resources Income ETF	13.54	13.48 to 13.61
First Trust Indxx Innovative Transaction & Process ETF	51.42	51.42 to 51.77
First Trust International Equity Opportunities ETF	52.60	52.28 to 52.69
First Trust IPOX Europe Equity Opportunities ETF	29.33	29.33 to 29.33
First Trust Japan AlphaDEX Fund	57.37	57.14 to 57.96
First Trust Large Cap Core AlphaDEX Fund	104.07	103.56 to 104.67
First Trust Large Cap Growth AlphaDEX Fund	140.83	140.41 to 141.68
First Trust Large Cap Value AlphaDEX Fund	75.16	74.72 to 75.57
First Trust Latin America AlphaDEX Fund	19.34	19.14 to 19.71
First Trust Mid Cap Core AlphaDEX Fund	110.26	109.33 to 110.66
First Trust Mid Cap Growth AlphaDEX Fund	78.23	77.75 to 78.58
First Trust Mid Cap Value AlphaDEX Fund	49.84	49.49 to 50.07
First Trust Multi Cap Growth AlphaDEX Fund	137.20	137.20 to 137.90
First Trust Multi Cap Value AlphaDEX Fund	78.13	77.58 to 78.39
First Trust NASDAQ ABA Community Bank Index Fund	52.36	52.24 to 52.84
First Trust Nasdaq Artificial Intelligence and Robotics ETF	44.57	44.21 to 44.79
First Trust Nasdaq Bank ETF	30.70	30.50 to 30.88
First Trust NASDAQ Clean Edge Green Energy Index Fund	30.48	30.12 to 30.75
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	128.77	127.75 to 129.52
First Trust NASDAQ Cybersecurity ETF	71.52	70.53 to 71.92
First Trust NASDAQ Global Auto Index Fund	57.24	57.24 to 57.54
First Trust Nasdaq Pharmaceuticals ETF	25.10	25.02 to 25.20
First Trust Nasdaq Semiconductor ETF	82.74	82.38 to 83.90
First Trust NASDAQ Technology Dividend Index Fund	80.44	80.36 to 81.15
First Trust Nasdaq Transportation ETF	31.19	30.91 to 31.34
First Trust NASDAQ-100 Equal Weighted Index Fund	129.88	129.64 to 130.67
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	97.68	97.23 to 98.06
First Trust NASDAQ-100- Technology Index Fund	193.68	193.66 to 196.16
First Trust RBA American Industrial Renaissance ETF	75.42	74.70 to 75.82
First Trust Rising Dividend Achievers ETF	59.97	59.74 to 60.32
First Trust RiverFront Dynamic Developed International ETF	71.09	71.09 to 71.25
First Trust RiverFront Dynamic Emerging Markets ETF	68.06	68.06 to 68.30
First Trust RiverFront Dynamic Europe ETF	68.45	68.45 to 68.45
First Trust S&P International Dividend Aristocrats ETF	18.48	18.44 to 18.58
First Trust Senior Loan Fund ETF	45.71	45.66 to 45.72
First Trust Small Cap Core AlphaDEX Fund	91.32	90.80 to 91.89
First Trust Small Cap Growth AlphaDEX Fund	73.13	72.80 to 73.51
First Trust Small Cap Value AlphaDEX Fund	48.33	47.95 to 48.49
First Trust SMID Cap Rising Dividend Achievers ETF	34.13	33.93 to 34.35
First Trust SSI Strategic Convertible Securities ETF	36.46	36.43 to 36.64
First Trust Strategic Income ETF	25.63	25.50 to 25.73
First Trust Switzerland AlphaDEX Fund	75.08	74.42 to 75.08
First Trust United Kingdom AlphaDEX Fund	45.14	44.88 to 45.35
First US Bancshares, Inc.	13.08	12.93 to 13.08
First Western Financial, Inc.	21.51	21.05 to 22.34
Five Below, Inc.	110.03	108.00 to 111.96
Five9, Inc.	26.96	25.50 to 27.32
Flex Ltd.	41.44	40.95 to 41.80
FlexShares Real Assets Allocation Index Fund	31.89	31.81 to 31.93
Fonar Corporation	13.96	13.56 to 14.00
FormFactor, Inc.	30.78	30.69 to 31.64
Formula Systems (1985) Ltd.	98.02	98.02 to 98.02
Forrester Research, Inc.	10.62	10.34 to 10.65
Fortinet, Inc.	103.62	103.08 to 104.69
Fortress Biotech, Inc.	6.51	6.48 to 6.65
Forward Air Corporation	17.29	16.21 to 17.42
Forward Industries, Inc.	7.39	7.20 to 7.65
Fossil Group, Inc.	1.55	1.46 to 1.57
Fox Factory Holding Corp.	24.42	24.10 to 25.00
Freightcar America, Inc.	7.17	7.02 to 7.23
Frequency Electronics, Inc.	19.39	18.60 to 19.97
Freshpet, Inc.	84.89	83.87 to 85.33
frontdoor, inc.	53.70	52.52 to 54.00
Fuel Tech, Inc.	1.68	1.52 to 1.75
FuelCell Energy, Inc.	4.58	4.04 to 4.60
Fulgent Genetics, Inc.	20.52	20.04 to 20.71
Full House Resorts, Inc.	3.44	3.39 to 3.52
G. Willi-Food International, Ltd.	15.92	15.70 to 16.55
Galapagos NV	28.78	28.16 to 28.89
Galmed Pharmaceuticals Ltd.	1.41	1.34 to 1.44
Garmin Ltd.	201.58	199.49 to 202.82
GDS Holdings Limited	28.16	28.03 to 29.20
Gentherm Inc	27.26	26.90 to 27.61
Geron Corporation	1.48	1.30 to 1.53
Gibraltar Industries, Inc.	59.50	57.88 to 59.60
G-III Apparel Group, LTD.	27.51	27.17 to 27.64
Gilead Sciences, Inc.	106.74	106.13 to 107.95
Gladstone Capital Corporation	26.18	25.96 to 26.37
Gladstone Investment Corporation	14.62	14.51 to 14.70
Global Indemnity Limited	30.78	30.39 to 30.78
Global Self Storage, Inc.	5.57	5.53 to 5.65
Global X Autonomous & Electric Vehicles ETF	22.11	22.02 to 22.24
Global X Conscious Companies ETF	38.49	38.46 to 38.59
Global X DAX Germany ETF	43.84	43.60 to 43.92
Global X E-commerce ETF	29.68	29.10 to 29.86
Global X FinTech ETF	30.29	29.91 to 30.44
Global X Future Analytics Tech ETF	40.30	40.06 to 40.56
Global X Internet of Things ETF	35.37	35.36 to 35.60
Global X Millennials Thematic ETF	45.82	45.82 to 46.56
Global X MSCI SuperDividend EAFE ETF	17.42	17.34 to 17.66
Global X Robotics & Artificial Intelligence ETF	30.75	30.45 to 30.90
Global X S&P 500 Catholic Values ETF	71.29	71.21 to 71.68
Global X Social Media ETF	45.99	45.87 to 46.14
Gogo Inc.	12.81	12.17 to 13.16
Golden Entertainment, Inc.	28.11	27.25 to 28.32
Golub Capital BDC, Inc.	14.89	14.82 to 14.96
Goosehead Insurance, Inc.	107.24	104.53 to 108.00
GoPro, Inc.	0.59	0.57 to 0.60
Gossamer Bio, Inc.	1.16	1.11 to 1.23
Grand Canyon Education, Inc.	193.41	193.12 to 195.29
GRAVITY Co., Ltd.	64.16	63.21 to 64.93
Great Elm Capital Corp.	10.66	10.60 to 10.66
Great Lakes Dredge & Dock Corporation	10.69	10.64 to 10.84
Green Plains, Inc.	4.43	4.23 to 4.62
Greene County Bancorp, Inc.	22.50	22.36 to 22.76
Greenlight Reinsurance, Ltd.	13.54	13.33 to 13.58
Greenpro Capital Corp.	1.09	1.03 to 1.14
Grifols, S.A.	8.13	8.05 to 8.22
Groupon, Inc.	26.67	25.65 to 26.79
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	100.22	99.39 to 100.97
Grupo Financiero Galicia S.A.	62.33	61.34 to 63.41
Guaranty Bancshares, Inc.	40.91	40.74 to 41.53
Gulfport Energy Corporation	192.50	190.31 to 194.29
H&E Equipment Services, Inc.	94.96	94.09 to 95.07
Hallador Energy Company	18.83	18.45 to 19.37
Hamilton Lane Incorporated	163.86	161.22 to 166.85
Hancock Whitney Corporation	54.85	54.18 to 55.31
Harrow Health, Inc.	25.74	25.50 to 26.80
Hasbro, Inc.	66.40	65.86 to 66.66
Hawkins, Inc.	126.67	125.01 to 127.23
Hawthorn Bancshares, Inc.	30.21	30.13 to 30.77
Healthcare Services Group, Inc.	14.28	14.17 to 14.53
HealthEquity, Inc.	100.08	98.82 to 103.32
Heartland Express, Inc.	8.81	8.74 to 8.87
Heidrick & Struggles International, Inc.	43.28	42.36 to 43.52
Helius Medical Technologies, Inc.	4.42	4.30 to 4.54
Henry Schein, Inc.	71.33	71.11 to 72.20
HF Foods Group Inc.	4.03	4.03 to 4.25
Highway Holdings Limited	1.82	1.82 to 1.91
Himax Technologies, Inc.	8.22	8.21 to 8.35
HomeStreet, Inc.	12.05	11.86 to 12.32
Hub Group, Inc.	34.05	33.80 to 34.21
Hudson Technologies, Inc.	7.18	7.14 to 7.43
Huntington Bancshares Incorporated	15.43	15.24 to 15.57
Huron Consulting Group Inc.	150.69	148.00 to 151.92
IBEX Holdings Limited	28.84	28.46 to 29.11
icad inc.	3.74	3.74 to 3.82
ICF International, Inc.	88.00	85.99 to 88.10
Identiv, Inc.	3.31	3.25 to 3.33
IDEXX Laboratories, Inc.	504.83	497.02 to 508.02
IES Holdings, Inc.	241.87	235.99 to 244.66
IF Bancorp, Inc.	24.52	24.31 to 24.52
Illumina, Inc.	80.54	78.89 to 80.67
Immersion Corporation	7.39	7.33 to 7.46
ImmuCell Corporation	6.18	6.12 to 6.84
Immutep Limited	1.97	1.93 to 2.04
Impinj, Inc.	115.21	113.71 to 117.76
Incyte Corporation	64.51	64.05 to 65.33
Independent Bank Corporation	31.60	31.52 to 31.94
Industrial Logistics Properties Trust	3.10	3.01 to 3.12
InflaRx N.V.	1.82	1.63 to 1.82
Information Services Group, Inc.	4.69	4.69 to 4.83
Innovative Solutions and Support, Inc.	10.01	9.93 to 10.20
Innoviva, Inc.	18.82	18.59 to 19.02
Inovio Pharmaceuticals, Inc.	2.02	1.93 to 2.06
Inseego Corp.	8.24	8.24 to 8.71
Inspired Entertainment, Inc.	7.76	7.76 to 7.96
Insteel Industries, Inc.	35.62	35.57 to 36.06
Insulet Corporation	321.00	319.89 to 324.67
Integrated Media Technology Limited	1.25	1.20 to 1.25
Intellia Therapeutics, Inc.	9.46	9.02 to 9.57
Inter Parfums, Inc.	131.25	127.60 to 131.83
InterDigital, Inc.	212.51	212.46 to 217.17
Interface, Inc.	19.79	19.77 to 20.19
International Bancshares Corporation	62.95	62.81 to 63.59
Intuit Inc.	666.07	659.00 to 670.56
Intuitive Surgical, Inc.	542.67	540.79 to 546.04
Invesco BuyBack Achievers ETF	116.95	116.42 to 117.67
Invesco Dividend Achievers ETF	45.87	45.73 to 46.10
Invesco DWA Basic Materials Momentum ETF	86.95	86.95 to 87.32
Invesco DWA Consumer Cyclicals Momentum ETF	92.91	92.46 to 92.91
Invesco DWA Consumer Staples Momentum ETF	109.93	109.93 to 110.44
Invesco DWA Developed Markets Momentum ETF	43.59	43.33 to 43.76
Invesco DWA Emerging Markets Momentum ETF	19.66	19.44 to 19.80
Invesco DWA Energy Momentum ETF	40.73	40.25 to 40.87
Invesco DWA Financial Momentum ETF	54.26	54.26 to 54.36
Invesco DWA Industrials Momentum ETF	145.70	144.54 to 146.39
Invesco DWA Momentum ETF	103.75	103.74 to 104.43
Invesco DWA SmallCap Momentum ETF	80.28	80.07 to 80.77
Invesco DWA Technology Momentum ETF	63.41	63.23 to 63.85
Invesco DWA Utilities Momentum ETF	41.35	41.18 to 41.52
Invesco FTSE RAFI US 1500 Small-Mid ETF	38.64	38.43 to 38.82
Invesco Global Water ETF	42.86	42.63 to 42.95
Invesco Golden Dragon China ETF	28.03	27.91 to 28.15
Invesco International BuyBack Achievers ETF	47.35	47.05 to 47.54
Invesco International Dividend Achievers ETF	20.18	20.07 to 20.20
Invesco KBW Bank ETF	64.88	64.33 to 65.35
Invesco KBW Property & Casualty Insurance ETF	121.54	120.77 to 122.25
Invesco KBW Regional Banking ETF	56.01	55.63 to 56.03
Invesco Nasdaq Internet ETF	48.81	48.64 to 49.08
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	12.78	12.75 to 12.83
Invesco QQQ Trust, Series 1	514.00	512.30 to 517.71
Invesco S&P SmallCap Consumer Discretionary ETF	97.52	96.82 to 97.52
Invesco S&P SmallCap Consumer Staples ETF	34.87	34.75 to 35.10
Invesco S&P SmallCap Energy ETF	36.75	36.01 to 36.81
Invesco S&P SmallCap Industrials ETF	124.62	124.45 to 124.62
Invesco S&P SmallCap Information Technology ETF	42.80	42.73 to 43.03
Invesco S&P SmallCap Materials ETF	65.34	64.91 to 65.34
Invesco Strategic US ETF	49.32	49.20 to 49.62
Invesco Water Resources ETF	67.52	67.17 to 67.85
Ionis Pharmaceuticals, Inc.	33.26	32.92 to 33.48
IPG Photonics Corporation	65.49	63.94 to 65.76
iRadimed Corporation	52.28	52.14 to 53.53
iRhythm Technologies, Inc.	142.44	139.35 to 143.36
Iridium Communications Inc	25.53	25.01 to 25.68
iRobot Corporation	2.65	2.49 to 2.69
iShares 1-3 Year International Treasury Bond ETF	73.77	73.59 to 74.25
iShares Asia 50 ETF	76.26	76.00 to 76.47
iShares Commodities Select Strategy ETF	25.09	24.99 to 25.15
iShares Core MSCI Total International Stock ETF	75.00	74.70 to 75.19
iShares Core S&P U.S. Growth ETF	139.91	139.42 to 140.85
iShares Core S&P U.S. Value ETF	90.84	90.52 to 91.36
iShares ESG 1-5 Year USD Corporate Bond ETF	24.94	24.89 to 24.94
iShares ESG MSCI EAFE ETF	87.73	87.34 to 88.01
iShares ESG MSCI EM ETF	37.06	36.95 to 37.14
iShares ESG MSCI USA ETF	127.59	127.22 to 128.35
iShares Exponential Technologies ETF	61.12	60.93 to 61.46
iShares Fallen Angels USD Bond ETF	26.33	26.27 to 26.37
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	21.34	21.30 to 21.38
iShares Global Infrastructure ETF	58.16	57.87 to 58.45
iShares MSCI ACWI ex US Index Fund	59.26	59.04 to 59.43
iShares MSCI ACWI Index Fund	122.68	122.29 to 123.31
iShares MSCI All Country Asia ex Japan Index Fund	78.35	78.11 to 78.53
iShares MSCI Brazil Small-Cap ETF	12.40	12.35 to 12.72
iShares MSCI China ETF	54.75	54.62 to 54.88
iShares MSCI EAFE Small-Cap ETF	69.31	69.09 to 69.48
iShares MSCI Emerging Markets Asia ETF	77.98	77.75 to 78.13
iShares MSCI Emerging Markets ex China ETF	59.37	59.18 to 59.55
iShares MSCI Europe Financials Sector Index Fund	31.75	31.54 to 31.84
iShares MSCI Europe Small-Cap ETF	64.55	64.10 to 64.55
iShares MSCI Global Gold Miners ETF	41.33	40.98 to 41.66
iShares MSCI Global Impact ETF	74.51	74.50 to 74.64
iShares MSCI New Zealand ETF	45.08	44.85 to 45.08
iShares MSCI Qatar ETF	19.11	19.03 to 19.20
iShares MSCI UAE ETF	18.53	18.45 to 18.61
iShares Nasdaq Biotechnology Index Fund	121.42	120.58 to 121.90
iShares PHLX SOX Semiconductor Sector Index Fund	205.75	205.58 to 209.47
iShares S&P Emerging Markets Infrastructure Index Fund	23.20	23.19 to 23.30
iShares S&P Global Clean Energy Index Fund	12.46	12.33 to 12.50
iShares S&P Global Timber & Forestry Index Fund	74.50	74.48 to 74.85
iShares S&P Small-Cap 600 Growth ETF	127.36	126.73 to 128.05
iShares Select Dividend ETF	130.06	129.04 to 130.74
iShares Short Treasury Bond ETF	110.33	110.32 to 110.33
iShares Short-Term Corporate Bond ETF	52.22	52.14 to 52.33
Isramco, Inc.	12.60	12.41 to 12.80
Itron, Inc.	112.27	112.01 to 114.17
Ituran Location and Control Ltd.	36.75	36.49 to 37.14
IZEA Worldwide, Inc.	2.95	2.79 to 2.95
J. W. Mays, Inc.	37.33	37.33 to 37.33
J.B. Hunt Transport Services, Inc.	139.03	137.22 to 139.74
Jack Henry & Associates, Inc.	181.84	181.18 to 183.05
JAKKS Pacific, Inc.	20.16	19.90 to 20.45
James River Group Holdings, Ltd.	5.51	5.25 to 5.59
Janus Henderson Small Cap Growth Alpha ETF	63.88	63.55 to 64.07
Janus Henderson Small/Mid Cap Growth Alpha ETF	73.14	72.53 to 73.56
Jazz Pharmaceuticals plc	107.82	107.09 to 110.80
Jerash Holdings (US), Inc.	3.23	3.11 to 3.24
JetBlue Airways Corporation	4.93	4.74 to 4.97
Johnson Outdoors Inc.	26.80	25.86 to 26.89
Kaiser Aluminum Corporation	69.79	68.27 to 70.44
Kala Pharmaceuticals, Inc.	4.09	3.77 to 4.13
Kelly Services, Inc.	11.85	11.69 to 11.94
Kelly Services, Inc.	11.83	11.83 to 12.40
Kewaunee Scientific Corporation	36.87	35.53 to 36.87
Key Tronic Corporation	3.13	3.01 to 3.15
Kforce, Inc.	41.07	40.45 to 41.26
Kimball Electronics, Inc.	17.64	17.29 to 17.79
Kiniksa Pharmaceuticals, Ltd.	25.95	25.77 to 26.26
Kinsale Capital Group, Inc.	453.15	452.67 to 465.61
KLA-Tencor Corporation	767.51	762.00 to 781.76
Kornit Digital Ltd.	22.54	21.83 to 23.14
Koss Corporation	5.83	5.74 to 6.10
Kratos Defense & Security Solutions, Inc.	35.20	34.17 to 35.34
Kura Oncology, Inc.	6.24	6.10 to 6.33
KVH Industries, Inc.	5.34	5.17 to 5.60
Lake Shore Bancorp, Inc.	15.22	15.20 to 15.25
Lakeland Financial Corporation	59.42	59.12 to 60.11
Lakeland Industries, Inc.	18.77	18.64 to 19.08
Lam Research Corporation	82.56	82.05 to 83.82
Landmark Bancorp Inc.	29.29	29.18 to 29.85
Lands' End, Inc.	8.95	8.52 to 9.01
Landstar System, Inc.	138.32	137.14 to 138.71
Lantronix, Inc.	2.24	2.20 to 2.29
Laureate Education, Inc.	21.78	21.70 to 22.02
Legg Mason Global Infrastructure ETF	26.22	26.07 to 26.22
Legg Mason Small-Cap Quality Value ETF	38.10	38.10 to 38.24
Liberty Broadband Corporation	95.91	95.90 to 97.78
Liberty Broadband Corporation	96.93	96.87 to 99.52
Liberty Media Corporation	43.89	43.40 to 44.09
Liberty Media Corporation	40.78	40.64 to 40.96
Liberty Media Corporation	89.22	88.86 to 89.86
Liberty Media Corporation	97.21	96.52 to 97.63
Lifevantage Corporation	13.20	12.64 to 13.26
Lightbridge Corporation	10.66	9.90 to 10.88
Limbach Holdings, Inc.	125.62	124.22 to 128.84
Lincoln Educational Services Corporation	21.42	21.33 to 21.92
Lincoln Electric Holdings, Inc.	194.41	192.22 to 197.43
Lindblad Expeditions Holdings Inc.	10.07	9.86 to 10.18
Lipocine Inc.	3.69	3.45 to 3.92
Liquidia Technologies, Inc.	15.56	15.35 to 16.57
Littelfuse, Inc.	208.18	207.00 to 211.05
LivaNova PLC	43.18	42.81 to 43.62
Live Ventures Incorporated	23.01	22.63 to 23.21
LKQ Corporation	40.51	40.06 to 40.70
LM Funding America, Inc.	1.73	1.68 to 1.78
LogicBio Therapeutics, Inc.	7.73	7.70 to 8.13
Logitech International S.A.	86.54	85.73 to 86.98
LPL Financial Holdings Inc.	377.40	375.02 to 379.60
LSI Industries Inc.	15.67	15.62 to 15.91
lululemon athletica inc.	320.46	317.23 to 321.83
Lumentum Holdings Inc.	75.88	75.29 to 76.90
MACOM Technology Solutions Holdings, Inc.	121.54	120.17 to 122.31
Magic Software Enterprises Ltd.	15.02	15.02 to 15.36
Magyar Bancorp, Inc.	15.48	15.36 to 15.51
Manhattan Associates, Inc.	187.49	186.60 to 189.44
Marathon Patent Group, Inc.	15.65	15.64 to 17.24
Marchex, Inc.	1.69	1.63 to 1.74
Marin Software Incorporated	1.00	0.87 to 1.04
Marriott International	260.69	259.21 to 262.11
Martin Midstream Partners L.P.	3.03	2.98 to 3.06
Marvell Technology Group Ltd.	61.85	59.32 to 62.86
MasterCraft Boat Holdings, Inc.	17.17	16.65 to 17.33
Match Group, Inc.	29.45	29.18 to 29.85
Mattel, Inc.	19.44	19.23 to 19.48
Matthews International Corporation	20.80	19.98 to 20.81
McGrath RentCorp	114.55	112.01 to 114.86
Medalist Diversified REIT, Inc.	11.97	11.97 to 11.97
Medallion Financial Corp.	9.43	9.21 to 9.59
MediWound Ltd.	20.34	19.54 to 20.49
MEI Pharma, Inc.	2.20	2.05 to 2.20
Melco Resorts & Entertainment Limited	6.16	6.03 to 6.22
MercadoLibre, Inc.	2606.01	2561.00 to 2635.88
Mercantile Bank Corporation	44.30	44.11 to 44.87
Merit Medical Systems, Inc.	95.11	94.31 to 96.05
Mersana Therapeutics, Inc.	0.39	0.34 to 0.39
Mesa Air Group, Inc.	1.06	1.02 to 1.06
Methanex Corporation	32.86	31.89 to 33.27
Microbot Medical Inc.	2.57	2.53 to 2.65
Microchip Technology Incorporated	58.05	57.56 to 59.78
Micron Technology, Inc.	94.83	94.37 to 97.22
Microsoft Corporation	454.86	453.90 to 460.25
MicroStrategy Incorporated	399.46	398.91 to 426.32
Middlefield Banc Corp.	29.21	29.15 to 29.48
Millicom International Cellular S.A.	36.82	36.69 to 37.12
Mitek Systems, Inc.	9.70	9.50 to 9.80
MKS Instruments, Inc.	84.89	84.13 to 86.64
Moderna, Inc.	26.72	25.22 to 26.89
Mogo Finance Technology Inc.	1.39	1.33 to 1.46
Momo Inc.	6.08	6.03 to 6.16
Monarch Casino & Resort, Inc.	81.71	80.52 to 81.97
MongoDB, Inc.	188.58	186.55 to 191.74
Monolithic Power Systems, Inc.	672.20	671.07 to 694.82
Monster Beverage Corporation	62.87	62.48 to 63.22
Morningstar, Inc.	306.67	302.58 to 308.62
Motorcar Parts of America, Inc.	11.44	10.81 to 11.73
Mr. Cooper Group Inc.	127.50	123.08 to 128.01
Mustang Bio, Inc.	1.28	1.17 to 1.32
MVB Financial Corp.	19.01	18.85 to 19.15
MYR Group, Inc.	157.07	154.57 to 160.01
Nano Dimension Ltd.	1.59	1.58 to 1.61
NAPCO Security Technologies, Inc.	28.49	27.96 to 28.56
Nasdaq, Inc.	81.21	80.37 to 81.56
Nathan's Famous, Inc.	102.11	101.10 to 102.49
National Beverage Corp.	44.36	44.33 to 45.21
National Energy Services Reunited Corp.	0.60	0.60 to 0.60
National Research Corporation	13.79	13.27 to 13.95
National Vision Holdings, Inc.	18.74	18.41 to 18.78
Natural Alternatives International, Inc.	3.34	3.30 to 3.34
Nature's Sunshine Products, Inc.	14.42	14.30 to 14.74
Navient Corporation	18.24	17.84 to 18.33
Navient Corporation	13.23	12.88 to 13.34
NCS Multistage Holdings, Inc.	31.98	31.80 to 33.00
Neogen Corporation	6.19	6.07 to 6.24
NetApp, Inc.	99.78	98.88 to 100.52
NetEase, Inc.	119.02	118.90 to 119.81
Netflix, Inc.	1187.97	1187.21 to 1198.75
NETGEAR, Inc.	29.86	29.83 to 30.43
NetScout Systems, Inc.	23.28	23.14 to 23.51
NetSol Technologies Inc.	2.73	2.66 to 2.83
Neurocrine Biosciences, Inc.	119.12	118.39 to 120.10
NeuroMetrix, Inc.	4.58	4.33 to 4.69
New York Mortgage Trust, Inc.	6.46	6.28 to 6.54
Newell Brands Inc.	5.64	5.42 to 5.67
News Corporation	31.98	31.95 to 32.28
News Corporation	27.65	27.61 to 28.37
Newtek Business Services Corp.	10.72	10.65 to 10.89
Nexstar Media Group, Inc.	171.46	169.95 to 172.72
NI Holdings, Inc.	12.80	12.80 to 13.41
NICE Ltd	161.61	161.38 to 163.68
Niu Technologies	3.61	3.54 to 3.72
nLIGHT, Inc.	14.22	13.38 to 14.33
NMI Holdings Inc	37.77	37.25 to 37.91
Nordson Corporation	195.84	194.18 to 197.14
Nortech Systems Incorporated	9.19	9.00 to 9.30
Northern Trust Corporation	106.40	104.30 to 107.15
Northfield Bancorp, Inc.	11.48	11.33 to 11.64
Northrim BanCorp Inc	87.35	87.35 to 89.20
Nova Lifestyle, Inc	1.54	1.54 to 1.65
Novavax, Inc.	7.29	7.06 to 7.37
NovoCure Limited	18.11	17.59 to 18.31
Nutanix, Inc.	79.86	79.06 to 80.58
Nuveen NASDAQ 100 Dynamic Overwrite Fund	24.82	24.69 to 24.92
NV5 Global, Inc.	22.16	22.08 to 22.38
NVE Corporation	73.16	70.44 to 73.70
NVIDIA Corporation	132.83	131.55 to 134.25
NXP Semiconductors N.V.	196.51	196.26 to 211.00
Oaktree Specialty Lending Corporation	14.03	13.96 to 14.12
Office Depot, Inc.	16.15	16.12 to 16.71
Okta, Inc.	123.91	122.07 to 124.99
Old Dominion Freight Line, Inc.	163.60	162.34 to 164.56
Old Point Financial Corporation	39.40	39.40 to 40.57
Old Second Bancorp, Inc.	16.52	16.50 to 16.74
Ollie's Bargain Outlet Holdings, Inc.	114.30	114.19 to 116.59
Omega Flex, Inc.	32.29	32.19 to 33.37
ON Semiconductor Corporation	42.29	42.03 to 44.58
One Stop Systems, Inc.	2.55	2.46 to 2.64
OneSpan Inc.	15.73	15.72 to 16.07
Open Text Corporation	28.13	27.84 to 28.25
Opera Limited	17.84	17.79 to 18.11
OptimizeRx Corporation	12.09	11.36 to 12.20
OptiNose, Inc.	9.60	9.48 to 9.72
O'Reilly Automotive, Inc.	1364.79	1356.49 to 1382.65
OSI Systems, Inc.	228.68	225.63 to 231.55
Outlook Therapeutics, Inc.	1.64	1.55 to 1.67
Oxbridge Re Holdings Limited	1.74	1.68 to 1.91
Oxford Lane Capital Corp.	22.80	22.80 to 22.81
PACCAR Inc.	94.33	93.40 to 94.91
Pacific City Financial Corporation	19.80	19.65 to 20.20
Pacira Pharmaceuticals, Inc.	26.07	25.90 to 26.43
Pangaea Logistics Solutions Ltd.	4.43	4.43 to 4.75
Papa John's International, Inc.	42.53	40.50 to 42.79
Parke Bancorp, Inc.	19.49	19.49 to 19.92
Pathfinder Bancorp, Inc.	16.25	15.00 to 16.50
Patrick Industries, Inc.	86.27	85.29 to 89.44
Patriot National Bancorp Inc.	5.93	5.50 to 6.03
Paychex, Inc.	156.18	155.27 to 157.01
Paylocity Holding Corporation	196.91	195.09 to 197.41
PayPal Holdings, Inc.	71.45	71.28 to 71.99
PC Connection, Inc.	66.89	66.69 to 67.66
PDL Community Bancorp	13.22	13.21 to 13.48
Pegasystems Inc.	99.41	98.32 to 100.50
PennantPark Floating Rate Capital Ltd.	10.04	9.97 to 10.09
Penns Woods Bancorp, Inc.	29.49	29.13 to 29.74
Peoples Bancorp of North Carolina, Inc.	29.25	29.25 to 30.07
Peoples Financial Services Corp.	48.56	48.56 to 49.52
Perion Network Ltd	10.95	10.56 to 11.07
Perma-Fix Environmental Services, Inc.	10.21	10.07 to 10.43
Perma-Pipe International Holdings, Inc.	13.62	12.70 to 13.62
PetMed Express, Inc.	3.80	3.60 to 3.84
Phibro Animal Health Corporation	23.02	22.90 to 23.40
Photronics, Inc.	19.85	19.74 to 20.07
Phunware, Inc.	3.13	2.86 to 3.15
Pilgrim's Pride Corporation	49.19	48.86 to 51.00
Pinduoduo Inc.	119.80	115.47 to 120.00
Pinnacle Financial Partners, Inc.	106.04	104.71 to 106.95
Plexus Corp.	130.46	129.14 to 131.24
Pool Corporation	303.47	297.39 to 304.74
Popular, Inc.	102.16	101.86 to 102.88
Potbelly Corporation	9.94	9.90 to 10.10
Precipio, Inc.	9.75	9.05 to 9.80
Premier, Inc.	23.20	22.95 to 23.30
PriceSmart, Inc.	104.21	103.11 to 104.81
PrimeEnergy Resources Corporation	188.54	180.82 to 188.83
Primoris Services Corporation	69.72	68.90 to 74.00
Principal Price Setters Index ETF	69.91	69.77 to 70.28
Principal Shareholder Yield Index ETF	47.67	47.44 to 47.92
Principal U.S. Mega-Cap Multi-Factor Index ETF	59.19	59.16 to 59.61
Principal U.S. Small-Cap Multi-Factor Index ETF	50.42	50.12 to 50.65
Priority Technology Holdings, Inc.	7.48	7.03 to 7.52
Progress Software Corporation	61.28	61.22 to 61.81
ProQR Therapeutics N.V.	1.69	1.66 to 1.75
ProShares Equities for Rising Rates ETF	57.74	57.39 to 57.96
ProShares Ultra Nasdaq Biotechnology	43.10	42.57 to 43.49
ProShares UltraPro QQQ	68.29	67.62 to 69.75
ProShares UltraPro Short NASDAQ Biotechnology	11.45	10.67 to 11.66
Protagonist Therapeutics, Inc.	45.91	45.18 to 46.03
PTC Inc.	170.37	168.21 to 171.28
Puma Biotechnology Inc	3.25	3.24 to 3.36
Pure Cycle Corporation	10.69	10.67 to 10.82
Purple Innovation, Inc.	0.82	0.80 to 0.85
QCR Holdings, Inc.	68.20	67.55 to 68.81
Qiagen N.V.	42.32	42.10 to 42.51
Qorvo, Inc.	76.10	75.73 to 77.24
QUALCOMM Incorporated	147.37	147.22 to 151.58
Qualys, Inc.	136.43	135.08 to 138.24
Radcom Ltd.	12.94	12.91 to 13.37
Radius Health, Inc.	29.43	29.42 to 29.50
RadNet, Inc.	56.77	56.77 to 57.98
Radware Ltd.	23.63	23.36 to 23.71
Rambus, Inc.	54.52	54.44 to 55.88
Rave Restaurant Group, Inc.	2.74	2.73 to 2.82
RBB Bancorp	16.31	16.05 to 16.58
RCM Technologies, Inc.	22.62	22.10 to 23.10
Reality Shares Nasdaq NextGen Economy ETF	22.35	21.81 to 22.44
Recon Technology, Ltd.	2.40	1.96 to 2.59
Red Robin Gourmet Burgers, Inc.	3.06	2.88 to 3.07
Red Rock Resorts, Inc.	47.19	44.28 to 47.30
Red Violet, Inc.	50.11	49.08 to 51.10
Redfin Corporation	9.78	9.41 to 9.88
Regeneron Pharmaceuticals, Inc.	596.85	592.73 to 605.50
REGENXBIO Inc.	9.86	9.42 to 10.22
Regulus Therapeutics Inc.	7.91	7.89 to 7.94
Renasant Corporation	34.70	34.28 to 35.04
Replimune Group, Inc.	8.76	8.21 to 9.85
Republic Bancorp, Inc.	70.42	70.41 to 71.72
Research Frontiers Incorporated	1.73	1.67 to 1.80
ReTo Eco-Solutions, Inc.	3.67	3.50 to 3.69
RF Industries, Ltd.	4.37	4.27 to 4.43
Rhinebeck Bancorp, Inc.	10.95	10.95 to 11.25
Rhythm Pharmaceuticals, Inc.	62.01	61.90 to 62.99
Ribbon Communications Inc.	3.63	3.54 to 3.68
Richardson Electronics, Ltd.	9.16	9.15 to 9.28
Rigel Pharmaceuticals, Inc.	19.73	19.69 to 21.33
Rimini Street, Inc.	3.46	3.33 to 3.52
Riot Blockchain, Inc	8.94	8.83 to 9.52
Rocky Brands, Inc.	21.06	20.50 to 21.47
Roku, Inc.	69.77	69.15 to 70.78
Ross Stores, Inc.	152.25	151.99 to 153.38
Royal Gold, Inc.	176.73	175.34 to 179.60
Ryanair Holdings plc	55.19	54.68 to 55.43
S&W Seed Company	5.70	4.96 to 5.99
Sabre Corporation	2.58	2.54 to 2.63
Safety Insurance Group, Inc.	81.87	81.36 to 82.95
Saga Communications, Inc.	12.35	12.04 to 12.45
Sanmina Corporation	84.45	81.69 to 84.75
Sanofi	52.51	52.39 to 52.87
SB Financial Group, Inc.	19.48	19.39 to 19.80
ScanSource, Inc.	39.80	39.05 to 40.01
scPharmaceuticals Inc.	3.51	3.32 to 3.57
Seagate Technology PLC	108.86	105.35 to 111.47
Seanergy Maritime Holdings Corp	5.93	5.83 to 6.04
SEI Investments Company	84.47	83.33 to 84.92
SELLAS Life Sciences Group, Inc.	1.76	1.69 to 1.87
SemiLEDS Corporation	2.43	2.32 to 2.47
Semtech Corporation	37.79	37.65 to 38.80
Seneca Foods Corp.	90.29	89.47 to 91.67
Seneca Foods Corp.	92.40	92.40 to 92.40
SenesTech, Inc.	2.68	2.60 to 2.70
Sensus Healthcare, Inc.	4.68	4.66 to 4.78
SG Blocks, Inc.	0.56	0.43 to 0.73
Shoe Carnival, Inc.	19.51	19.32 to 19.70
Shore Bancshares Inc	14.46	14.26 to 14.63
SI-BONE, Inc.	18.42	18.38 to 19.06
Siebert Financial Corp.	4.27	4.21 to 4.62
Sierra Bancorp	27.21	27.00 to 27.82
Sify Technologies Limited	5.37	4.80 to 5.39
SIGA Technologies Inc.	5.84	5.82 to 6.15
SigmaTron International, Inc.	2.96	2.95 to 2.97
Silgan Holdings Inc.	54.91	54.15 to 55.15
Silicon Laboratories, Inc.	122.75	122.73 to 127.04
Silicon Motion Technology Corporation	65.07	63.96 to 66.17
SiNtx Technologies, Inc.	2.81	2.75 to 3.09
Sirius XM Holdings Inc.	22.04	21.63 to 22.18
SkyWest, Inc.	98.65	97.73 to 99.35
Skyworks Solutions, Inc.	70.36	70.06 to 71.49
Sleep Number Corporation	9.46	9.30 to 9.89
SLM Corporation	33.65	32.86 to 33.93
SLM Corporation	75.55	75.50 to 75.82
SmartFinancial, Inc.	31.30	30.92 to 31.52
Solar Capital Ltd.	16.30	16.23 to 16.40
SolarEdge Technologies, Inc.	14.95	14.50 to 16.28
Sol-Gel Technologies Ltd.	7.69	7.42 to 7.95
Sotherly Hotels Inc.	0.78	0.76 to 0.80
Sotherly Hotels Inc.	16.25	15.98 to 16.55
Sotherly Hotels Inc.	17.20	17.20 to 17.20
Southern First Bancshares, Inc.	36.39	36.21 to 37.18
SPAR Group, Inc.	1.16	1.15 to 1.18
Spero Therapeutics, Inc.	0.70	0.66 to 0.71
Sphere 3D Corp.	0.89	0.86 to 0.94
Spok Holdings, Inc.	16.19	16.18 to 16.69
Sportsman's Warehouse Holdings, Inc.	2.12	1.90 to 2.12
Sprott Focus Trust, Inc.	7.18	7.12 to 7.18
SPS Commerce, Inc.	145.67	143.15 to 146.19
SS&C Technologies Holdings, Inc.	78.90	77.98 to 79.40
SSR Mining Inc.	11.16	10.90 to 11.40
STAAR Surgical Company	18.77	18.33 to 18.96
Star Bulk Carriers Corp.	16.00	15.87 to 16.08
Steel Dynamics, Inc.	129.89	129.50 to 131.78
Sterling Construction Company Inc	182.29	176.15 to 184.47
Steven Madden, Ltd.	25.07	24.30 to 25.16
Stitch Fix, Inc.	4.29	4.09 to 4.33
StoneCastle Financial Corp	20.50	20.09 to 20.64
Stratasys, Ltd.	10.46	10.45 to 10.67
Strategic Education, Inc.	87.57	87.51 to 88.93
Strategy Shares Nasdaq 7HANDL Index ETF	20.82	20.69 to 20.93
Strattec Security Corporation	51.80	50.25 to 53.71
Stratus Properties Inc.	18.76	18.76 to 20.01
Summit State Bank	10.00	9.82 to 10.06
Summit Therapeutics plc	25.77	25.05 to 26.44
SunOpta, Inc.	5.82	5.81 to 6.05
SuperCom, Ltd.	8.98	8.75 to 9.25
Supernus Pharmaceuticals, Inc.	32.04	32.02 to 32.67
Surgery Partners, Inc.	22.60	22.35 to 22.79
Surmodics, Inc.	29.16	28.79 to 29.43
Synaptics Incorporated	60.70	60.57 to 62.96
Synopsys, Inc.	503.48	497.12 to 506.59
Synthesis Energy Systems, Inc.	0.97	0.91 to 0.99
T. Rowe Price Group, Inc.	94.46	93.79 to 95.14
Taitron Components Incorporated	2.25	2.18 to 2.25
Take-Two Interactive Software, Inc.	226.01	223.12 to 228.40
Tandem Diabetes Care, Inc.	20.64	20.56 to 21.63
Tandy Leather Factory, Inc.	2.94	2.92 to 2.96
Tantech Holdings Ltd.	2.16	2.11 to 2.27
Taoping Inc.	0.28	0.25 to 0.28
TAT Technologies Ltd.	30.67	30.21 to 31.91
Taylor Devices, Inc.	36.68	36.24 to 37.50
Tecnoglass Inc.	84.71	83.74 to 85.19
Tenax Therapeutics, Inc.	6.15	6.08 to 6.33
Teradyne, Inc.	78.49	78.22 to 79.50
Tesla, Inc.	341.04	331.39 to 347.27
Tetra Tech, Inc.	35.45	35.21 to 35.81
Texas Capital Bancshares, Inc.	72.05	71.33 to 72.91
Texas Instruments Incorporated	180.21	179.98 to 186.91
Texas Roadhouse, Inc.	188.73	186.81 to 189.04
The Bancorp, Inc.	51.78	50.08 to 52.73
The Carlyle Group L.P.	44.43	43.55 to 44.55
The Cheesecake Factory Incorporated	52.35	51.60 to 52.58
The Chefs' Warehouse, Inc.	61.77	61.69 to 64.36
The Descartes Systems Group Inc.	114.20	112.74 to 114.72
The Ensign Group, Inc.	144.65	144.00 to 145.72
The Herzfeld Caribbean Basin Fund, Inc.	2.69	2.64 to 2.77
The Middleby Corporation	147.14	144.36 to 148.48
The ONE Group Hospitality, Inc.	3.63	3.52 to 3.74
The Trade Desk, Inc.	74.33	73.84 to 75.16
TherapeuticsMD, Inc.	1.45	1.41 to 1.51
Theravance Biopharma, Inc.	9.49	9.26 to 9.60
Tiptree Inc.	21.63	21.59 to 22.02
Titan Machinery Inc.	20.13	19.26 to 23.41
Titan Pharmaceuticals, Inc.	4.59	4.44 to 4.63
Tonix Pharmaceuticals Holding Corp.	26.40	25.40 to 31.50
TORM plc	16.78	16.78 to 17.46
Tower Semiconductor Ltd.	40.76	40.66 to 41.19
Towne Bank	34.24	34.20 to 34.58
TPI Composites, Inc.	1.20	1.14 to 1.24
TransAct Technologies Incorporated	3.72	3.56 to 3.85
Transcat, Inc.	91.63	88.46 to 93.91
Trident Acquisitions Corp.	10.24	10.19 to 10.24
Trident Acquisitions Corp.	10.30	10.27 to 10.30
Trident Acquisitions Corp.	0.21	0.16 to 0.21
TriMas Corporation	26.08	25.71 to 26.34
Trimble Inc.	70.79	70.15 to 71.24
TrueCar, Inc.	1.56	1.56 to 1.66
Trupanion, Inc.	44.18	43.86 to 44.77
TTEC Holdings, Inc.	5.24	5.09 to 5.38
TTM Technologies, Inc.	29.04	28.66 to 29.32
TuanChe Limited	0.79	0.71 to 0.79
Tucows Inc.	18.50	18.24 to 18.73
Twenty-First Century Fox, Inc.	50.51	50.23 to 51.00
Twenty-First Century Fox, Inc.	54.98	54.59 to 55.34
Twin Disc, Incorporated	7.22	7.06 to 7.42
U.S. Energy Corp.	1.22	1.19 to 1.25
U.S. Gold Corp.	10.44	10.40 to 10.81
UFP Technologies, Inc.	233.68	223.77 to 234.74
Ulta Beauty, Inc.	410.39	405.26 to 412.74
Ultralife Corporation	5.53	5.30 to 5.56
UMB Financial Corporation	102.13	101.75 to 103.30
uniQure N.V.	15.23	14.88 to 15.57
United Bancorp, Inc.	13.51	13.22 to 13.65
United Bankshares, Inc.	36.13	35.81 to 36.48
United Continental Holdings, Inc.	76.00	72.98 to 76.44
United Natural Foods, Inc.	29.43	29.03 to 29.90
United States Lime & Minerals, Inc.	104.61	102.66 to 105.23
United Therapeutics Corporation	308.72	306.16 to 310.74
United-Guardian, Inc.	8.15	8.15 to 8.45
Universal Display Corporation	145.50	145.14 to 147.43
Universal Electronics Inc.	6.92	6.74 to 7.00
Upwork Inc.	16.22	16.15 to 16.38
Urban One, Inc.	1.72	1.70 to 1.73
Urban One, Inc.	0.68	0.64 to 0.71
Urban Outfitters, Inc.	73.21	70.02 to 73.68
Utah Medical Products, Inc.	53.66	53.32 to 54.26
UTStarcom Holdings Corp	2.65	2.65 to 2.65
Valley National Bancorp	25.17	25.13 to 25.20
Valley National Bancorp	25.00	24.68 to 25.12
Vanda Pharmaceuticals Inc.	4.24	4.21 to 4.36
VanEck Vectors Biotech ETF	146.04	145.23 to 146.46
VanEck Vectors Pharmaceutical ETF	86.18	85.48 to 86.52
Vanguard Global ex-U.S. Real Estate ETF	43.14	43.06 to 43.27
Vanguard International Dividend Appreciation ETF	88.30	87.96 to 88.62
Vanguard International High Dividend Yield ETF	78.66	78.25 to 78.79
Vanguard Russell 1000 ETF	265.01	264.52 to 266.62
Vanguard Russell 1000 Growth ETF	101.60	101.16 to 102.29
Vanguard Russell 1000 Value ETF	81.95	81.50 to 82.33
Vanguard Russell 2000 ETF	82.13	81.48 to 82.58
Vanguard Russell 2000 Growth ETF	195.07	194.17 to 196.23
Vanguard Russell 2000 Value ETF	131.49	130.85 to 132.25
Vanguard Russell 3000 ETF	257.27	256.76 to 258.92
Vanguard Total International Stock ETF	66.53	66.28 to 66.71
Varonis Systems, Inc.	46.76	46.18 to 46.96
Vaxart, Inc.	0.47	0.45 to 0.48
VEON Ltd.	53.13	52.95 to 55.62
Vera Bradley, Inc.	2.14	2.01 to 2.15
Verastem, Inc.	7.48	7.41 to 7.88
Vericel Corporation	41.38	40.74 to 41.62
VeriSign, Inc.	281.86	279.64 to 282.78
Verisk Analytics, Inc.	314.34	309.96 to 315.11
Veritex Holdings, Inc.	24.06	23.98 to 24.60
Verona Pharma plc	72.69	72.39 to 75.43
Verra Mobility Corporation	23.76	23.60 to 23.84
Verrica Pharmaceuticals Inc.	0.62	0.61 to 0.64
ViaSat, Inc.	10.08	9.24 to 10.24
Victory Capital Holdings, Inc.	61.37	60.80 to 62.41
VictoryShares Dividend Accelerator ETF	50.39	50.28 to 50.67
VictoryShares International Volatility Wtd ETF	48.91	48.91 to 48.91
VictoryShares US 500 Enhanced Volatility Wtd ETF	68.92	68.56 to 69.24
VictoryShares US 500 Volatility Wtd ETF	84.95	84.57 to 85.39
VictoryShares US Large Cap High Div Volatility Wtd ETF	64.82	64.35 to 65.11
VictoryShares US Multi-Factor Minimum Volatility ETF	48.48	48.44 to 48.71
VictoryShares US Small Cap High Div Volatility Wtd ETF	54.58	54.19 to 54.77
Viking Therapeutics, Inc.	27.73	26.80 to 27.85
Village Farms International, Inc.	1.21	1.09 to 1.26
VirTra, Inc.	5.09	5.07 to 5.54
Virtu Financial, Inc.	40.98	40.94 to 41.93
Virtus Investment Partners, Inc.	169.10	168.04 to 171.71
VistaGen Therapeutics, Inc.	2.43	2.39 to 2.47
Visteon Corporation	84.00	83.25 to 84.68
Visterra, Inc.	49.36	48.20 to 49.93
VivoPower International PLC	4.93	4.36 to 5.06
Vodafone Group Plc	10.54	10.41 to 10.60
VSE Corporation	126.92	126.44 to 129.06
Vuzix Corporation	2.37	2.27 to 2.48
Walgreens Boots Alliance, Inc.	11.24	11.16 to 11.26
Waterstone Financial, Inc.	12.65	12.53 to 12.84
WD-40 Company	242.52	240.00 to 243.32
Weibo Corporation	9.41	9.00 to 9.60
Weight Watchers International Inc	308.07	306.07 to 312.94
Western Asset Short Duration Income ETF	24.11	24.11 to 24.11
Western Digital Corporation	49.84	49.28 to 51.09
Westport Fuel Systems Inc	2.94	2.89 to 2.97
Weyco Group, Inc.	31.48	31.06 to 31.90
Willdan Group, Inc.	51.37	50.63 to 52.04
WillScot Corporation	27.39	26.71 to 27.67
Wingstop Inc.	321.14	318.53 to 324.86
Winmark Corporation	416.00	412.35 to 419.90
Wintrust Financial Corporation	118.71	116.63 to 119.66
Wintrust Financial Corporation	25.11	25.05 to 25.13
WisdomTree China ex-State-Owned Enterprises Fund	33.84	33.83 to 33.97
WisdomTree Emerging Markets Quality Dividend Growth Fund	26.40	26.25 to 26.52
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.16	22.10 to 22.22
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.36	22.21 to 22.39
WisdomTree Japan Hedged SmallCap Equity Fund	35.29	35.01 to 35.47
WisdomTree U.S. Quality Dividend Growth Fund	80.08	79.80 to 80.51
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	45.27	45.07 to 45.48
Woodward, Inc.	206.00	204.03 to 207.31
Workday, Inc.	272.07	267.57 to 273.80
World Acceptance Corporation	142.79	142.79 to 145.65
Wynn Resorts, Limited	90.91	89.51 to 91.51
Xenetic Biosciences, Inc.	3.05	3.05 to 3.09
Xeris Pharmaceuticals, Inc.	4.88	4.79 to 4.98
XOMA Corporation	25.11	24.50 to 25.20
Xperi Corporation	7.74	7.74 to 7.92
Xunlei Limited	5.33	5.31 to 5.78
Yatra Online, Inc.	0.81	0.79 to 0.85
Y-mAbs Therapeutics, Inc.	4.13	3.99 to 4.18
Zai Lab Limited	32.50	31.59 to 32.63
Zebra Technologies Corporation	288.36	286.48 to 290.22
Zions Bancorporation N.A.	46.96	46.33 to 47.38
ZK International Group Co., Ltd	2.75	2.71 to 2.90
Zscaler, Inc.	252.82	247.70 to 254.59
Zynex, Inc.	2.30	2.21 to 2.38
3M Company	149.78	147.68 to 150.57
A10 Networks, Inc.	17.12	17.11 to 17.35
AAR Corp.	60.09	59.67 to 60.57
Abbott Laboratories	131.50	131.17 to 132.88
Abercrombie & Fitch Company	76.76	73.34 to 78.33
Aberdeen Global Dynamic Dividend Fund	10.20	10.13 to 10.27
Aberdeen Income Credit Strategies Fund	5.73	5.69 to 5.78
Aberdeen Japan Equity Fund, Inc.	6.95	6.94 to 6.96
Aberdeen Total Dynamic Dividend Fund	8.46	8.43 to 8.50
ABM Industries Incorporated	51.35	51.07 to 51.68
Accenture plc	316.45	316.04 to 319.19
Acuity Brands, Inc.	262.40	256.63 to 263.38
Acushnet Holdings Corp.	68.99	67.81 to 69.28
Adams Diversified Equity Fund, Inc.	20.14	20.05 to 20.26
Adecoagro S.A.	9.50	9.22 to 9.57
Adient plc	15.00	14.61 to 15.08
ADT Inc.	8.15	8.14 to 8.44
Adtalem Global Education Inc.	128.46	128.10 to 131.45
Advance Auto Parts Inc	49.17	41.62 to 50.04
AdvanSix Inc.	23.60	23.54 to 24.02
Advent Claymore Convertible Securities and Income Fund	11.44	11.36 to 11.54
AECOM	107.37	106.08 to 107.83
Aegon NV	6.97	6.91 to 7.02
Aercap Holdings N.V.	112.09	111.39 to 112.64
Aerohive Networks, Inc.	2.01	1.99 to 2.13
Affiliated Managers Group, Inc.	175.50	175.00 to 176.69
AG Mortgage Investment Trust, Inc.	6.89	6.81 to 7.01
AGCO Corporation	102.63	100.17 to 103.23
Agilent Technologies, Inc.	109.68	107.97 to 110.19
Agnico Eagle Mines Limited	114.59	113.88 to 116.11
Air Lease Corporation	57.11	56.05 to 57.38
Alamo Group, Inc.	198.72	197.01 to 199.39
Alaska Air Group, Inc.	50.11	49.51 to 50.63
Albany International Corporation	65.77	64.96 to 66.02
Alcoa Corporation	27.98	27.53 to 28.36
Alexander & Baldwin, Inc.	17.39	17.22 to 17.44
Alexander's, Inc.	216.04	215.62 to 218.10
Allegheny Technologies Incorporated	75.15	74.39 to 75.55
Allegion plc	141.63	140.38 to 142.30
Alliance World Dollar Government Fund II	10.65	10.61 to 10.69
AllianzGI Convertible & Income Fund	13.26	13.20 to 13.36
AllianzGI Convertible & Income Fund II	12.00	11.94 to 12.09
AllianzGI Diversified Income & Convertible Fund	21.68	21.51 to 21.74
AllianzGI Equity & Convertible Income Fund	23.01	22.78 to 23.09
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	11.88	11.85 to 11.95
Allison Transmission Holdings, Inc.	103.53	102.38 to 103.78
Allstate Corporation (The)	202.52	200.50 to 205.45
Ally Financial Inc.	33.93	33.61 to 34.13
Altria Group	59.30	58.74 to 59.59
AMC Entertainment Holdings, Inc.	3.24	2.88 to 3.27
Ameresco, Inc.	13.65	12.95 to 13.77
America Movil, S.A.B. de C.V.	17.47	17.41 to 17.63
American Assets Trust, Inc.	19.10	18.98 to 19.28
American Axle & Manufacturing Holdings, Inc.	4.38	4.33 to 4.46
American Express Company	287.18	285.07 to 289.05
American Midstream Partners, LP	32.60	32.49 to 32.76
American Realty Investors, Inc.	13.26	13.15 to 13.33
AMERIPRISE FINANCIAL SERVICES, INC.	508.21	506.85 to 513.33
AMN Healthcare Services Inc	21.67	21.52 to 22.11
Ampco-Pittsburgh Corporation	3.00	2.72 to 3.05
Amphenol Corporation	85.26	84.78 to 85.94
AMTEK, Inc.	178.54	175.85 to 179.77
AngloGold Ashanti Limited	42.88	42.17 to 43.29
Anheuser-Busch Inbev SA	68.35	68.31 to 68.81
Antero Midstream Partners LP	18.50	18.32 to 18.61
Antero Resources Corporation	39.05	38.54 to 39.48
Aon plc	355.33	352.86 to 358.43
Apollo Commercial Real Estate Finance	9.60	9.39 to 9.68
AptarGroup, Inc.	156.65	155.56 to 157.27
Aptiv PLC	66.97	66.45 to 67.48
Aramark	38.88	38.53 to 39.14
Arcosa, Inc.	84.77	84.20 to 85.49
Arcus Biosciences, Inc.	8.78	8.42 to 8.84
Ardmore Shipping Corporation	9.59	9.59 to 10.10
Ares Commercial Real Estate Corporation	4.57	4.46 to 4.63
Ares Dynamic Credit Allocation Fund, Inc.	14.03	13.89 to 14.06
Argan, Inc.	196.97	184.35 to 199.00
Arista Networks, Inc.	92.56	91.40 to 93.44
Arlo Technologies, Inc.	13.57	13.53 to 13.69
Armstrong World Industries Inc	155.19	154.06 to 156.13
Arrow Electronics, Inc.	119.15	117.95 to 119.89
Arthur J. Gallagher & Co.	335.48	333.65 to 339.08
Artisan Partners Asset Management Inc.	41.29	40.99 to 41.84
ASA Gold and Precious Metals Limited	30.34	29.94 to 30.63
Asbury Automotive Group Inc	226.61	222.22 to 227.81
ASE Technology Holding Co., Ltd.	9.88	9.82 to 9.96
ASGN Incorporated	54.21	53.73 to 54.50
Aspen Aerogels, Inc.	6.42	6.00 to 6.47
Associated Capital Group, Inc.	37.68	36.90 to 37.68
Astrazeneca PLC	69.95	69.47 to 70.28
AT&T Inc.	27.23	27.21 to 27.71
Aurora Cannabis Inc.	5.49	5.09 to 5.49
Autoliv, Inc.	100.62	99.69 to 101.25
AutoNation, Inc.	180.59	178.87 to 182.02
AutoZone, Inc.	3859.25	3846.91 to 3900.00
Avanos Medical, Inc.	12.48	12.38 to 12.58
Avery Dennison Corporation	180.30	178.50 to 180.87
AXA Equitable Holdings, Inc.	52.13	51.73 to 52.46
Axis Capital Holdings Limited	99.73	98.97 to 101.49
Axos Financial, Inc.	69.67	68.74 to 70.40
AZZ Inc.	89.61	88.82 to 90.50
Babcock	0.69	0.68 to 0.75
Badger Meter, Inc.	243.67	241.06 to 244.49
Bain Capital Specialty Finance, Inc.	15.23	15.18 to 15.42
Banco Bilbao Viscaya Argentaria S.A.	15.40	15.33 to 15.46
Banco Bradesco Sa	2.76	2.74 to 2.83
Banco Bradesco Sa	2.47	2.41 to 2.47
Banco De Chile	30.90	30.86 to 31.33
Banco Latinoamericano de Comercio Exterior, S.A.	40.41	39.72 to 40.54
Banco Santander Brasil SA	5.26	5.24 to 5.40
Banco Santander Chile	24.91	24.89 to 25.26
Banco Santander, S.A.	7.94	7.88 to 7.98
Bank of America Corporation	43.31	42.96 to 43.57
Bank Of Montreal	103.64	102.84 to 103.99
Bank of N.T. Butterfield & Son Limited (The)	42.06	41.87 to 42.34
Bank Of New York Mellon Corporation (The)	89.18	88.53 to 89.65
Bank of Nova Scotia (The)	51.62	51.34 to 51.74
BankUnited, Inc.	34.43	33.98 to 34.77
Barclays PLC	17.64	17.43 to 17.76
Barings BDC, Inc.	9.01	8.97 to 9.08
Barings Participation Investors	17.27	17.20 to 17.37
Barnes & Noble Education, Inc	10.62	10.33 to 10.77
Barnes Group, Inc.	18.67	18.41 to 18.81
Belden Inc	108.27	107.68 to 109.34
Benchmark Electronics, Inc.	36.27	36.14 to 36.74
Berry Global Group, Inc.	67.58	66.62 to 70.07
Best Buy Co., Inc.	70.76	69.77 to 71.09
BHP Group Limited	49.15	49.13 to 49.54
Biglari Holdings Inc.	246.42	233.10 to 246.98
Biglari Holdings Inc.	1200.01	1199.99 to 1207.50
BJ's Wholesale Club Holdings, Inc.	115.97	114.34 to 120.08
BlackBerry Limited	3.87	3.73 to 3.91
Blackrock Capital and Income Strategies Fund Inc	19.76	19.68 to 19.81
Blackrock Enhanced Equity Dividend Trust	8.46	8.42 to 8.59
Blackrock Global	12.28	12.22 to 12.40
Blackrock Global	11.16	11.06 to 11.21
BLACKROCK INTERNATIONAL, LTD.	5.90	5.82 to 5.94
BlackRock Multi-Sector Income Trust	14.23	14.20 to 14.29
BlackRock Resources	9.22	9.15 to 9.23
BlackRock Science and Technology Trust	35.57	35.36 to 35.79
BlackRock Utility, Infrastructure & Power Opportun	24.08	23.74 to 24.23
BlackRock, Inc.	969.90	965.68 to 977.79
Blackstone / GSO Strategic Credit Fund	11.84	11.66 to 11.86
Blackstone GSO Long Short Credit Income Fund	12.14	12.06 to 12.14
Bloom Energy Corporation	18.37	17.01 to 18.39
Boeing Company (The)	203.41	201.85 to 204.73
Boot Barn Holdings, Inc.	159.58	157.65 to 163.21
Booz Allen Hamilton Holding Corporation	129.13	126.59 to 129.37
BorgWarner Inc.	32.96	32.60 to 33.12
Boston Scientific Corporation	104.50	103.57 to 105.00
Box, Inc.	31.26	31.17 to 31.59
Boyd Gaming Corporation	73.33	72.64 to 73.91
BP Prudhoe Bay Royalty Trust	0.64	0.62 to 0.64
Braemar Hotels & Resorts Inc.	2.07	1.96 to 2.08
Brandywine Realty Trust	4.15	4.05 to 4.17
Brasilagro Cia Brasileira De Propriedades Agricolas	3.80	3.71 to 3.85
Bright Horizons Family Solutions Inc.	126.52	122.21 to 129.56
BrightView Holdings, Inc.	15.95	15.95 to 16.18
Brinker International, Inc.	149.00	143.93 to 149.28
British American Tobacco p.l.c.	44.60	44.02 to 44.71
Broadridge Financial Solutions, Inc.	238.04	236.88 to 238.95
Brookfield Asset Management Inc	57.24	56.75 to 57.56
Brookfield Business Partners L.P.	24.77	24.41 to 25.10
Brookfield Infrastructure Partners LP	32.36	31.61 to 32.38
Brookfield Renewable Partners L.P.	22.87	22.64 to 23.58
BRT Apartments Corp.	15.32	15.26 to 15.71
Brunswick Corporation	51.26	49.45 to 51.57
Buckle, Inc. (The)	41.40	40.39 to 41.48
Buenaventura Mining Company Inc.	14.57	14.56 to 14.93
Build-A-Bear Workshop, Inc.	40.95	40.22 to 41.53
Burlington Stores, Inc.	259.10	257.20 to 260.77
Byline Bancorp, Inc.	26.12	26.08 to 26.47
CACI International, Inc.	474.75	469.13 to 477.78
Cactus, Inc.	41.44	40.15 to 41.61
Cadence Bancorporation	30.66	30.11 to 30.83
Caleres, Inc.	16.51	16.24 to 16.73
California Resources Corporation	42.25	41.45 to 42.48
Calix, Inc	46.79	46.63 to 47.34
Cameco Corporation	52.81	51.70 to 53.30
Camping World Holdings, Inc.	15.85	15.66 to 16.02
Canada Goose Holdings Inc.	11.41	10.45 to 11.60
Canadian Imperial Bank of Commerce	66.95	66.49 to 67.24
Canadian National Railway Company	106.22	105.49 to 106.61
Canadian Natural Resources Limited	30.82	30.14 to 30.98
Canadian Pacific Railway Limited	80.40	80.19 to 81.00
Cango Inc.	4.62	4.35 to 4.77
Canopy Growth Corporation	1.93	1.77 to 1.97
Capri Holdings Limited	17.24	17.10 to 17.64
Cardinal Health, Inc.	152.49	151.93 to 153.67
Carlisle Companies Incorporated	389.47	384.48 to 391.80
Carnival Corporation	22.43	22.03 to 22.54
Carnival Corporation	20.21	19.90 to 20.30
Carpenter Technology Corporation	226.00	225.71 to 230.25
Carriage Services, Inc.	42.17	42.07 to 42.98
Carvana Co.	302.25	290.00 to 304.39
Caterpillar, Inc.	345.19	340.59 to 347.37
Cato Corporation (The)	2.84	2.41 to 2.89
CBIZ, Inc.	72.25	70.82 to 72.32
CBL & Associates Properties, Inc.	24.38	24.33 to 25.10
Celanese Corporation	53.56	51.90 to 53.98
Celestica, Inc.	118.32	113.75 to 120.04
Cementos Pacasmayo S.A.A.	5.65	5.49 to 5.65
Cemex S.A.B. de C.V.	7.00	6.94 to 7.07
Cenovus Energy Inc	13.32	12.88 to 13.43
Central Puerto S.A.	13.64	13.07 to 13.73
CF Industries Holdings, Inc.	88.91	88.21 to 89.78
CGI Inc.	106.71	106.61 to 107.53
Charles River Laboratories International, Inc.	135.60	133.34 to 136.26
Cheetah Mobile Inc.	4.13	3.86 to 4.13
Chegg, Inc.	0.99	0.93 to 1.01
Chimera Investment Corporation	13.07	12.77 to 13.21
China Fund, Inc. (The)	12.45	12.39 to 12.53
China Yuchai International Limited	17.21	16.97 to 17.37
Chipotle Mexican Grill, Inc.	50.78	50.22 to 50.93
Choice Hotels International, Inc.	129.08	127.26 to 130.12
Chubb Limited	287.09	285.69 to 291.08
Chunghwa Telecom Co., Ltd.	44.41	43.80 to 44.41
Church & Dwight Company, Inc.	95.21	94.47 to 96.03
Ciena Corporation	80.12	79.67 to 81.25
Cinemark Holdings Inc	32.44	32.10 to 32.60
Citigroup Inc.	73.42	72.92 to 73.91
Citizens Financial Group, Inc.	39.77	39.42 to 40.08
Civeo Corporation	20.90	20.62 to 21.06
Clean Harbors, Inc.	227.72	225.18 to 229.00
Clearwater Paper Corporation	29.25	28.89 to 29.44
Clearway Energy, Inc.	29.30	28.39 to 29.40
Clipper Realty Inc.	3.94	3.90 to 3.97
CNX Resources Corporation	31.21	31.20 to 32.07
Coca Cola Femsa S.A.B. de C.V.	93.05	92.91 to 95.20
Coca-Cola Company (The)	71.14	70.96 to 71.99
Coeur Mining, Inc.	7.72	7.54 to 7.82
Cohen & Steers Closed-End Opportunity Fund, Inc.	11.91	11.85 to 12.02
Cohen & Steers Infrastructure Fund, Inc	25.52	25.38 to 25.66
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.22	20.16 to 20.31
Colgate-Palmolive Company	90.90	90.47 to 91.98
Comerica Incorporated	56.36	55.47 to 56.83
Comfort Systems USA, Inc.	462.24	452.04 to 468.02
Commercial Metals Company	46.71	46.11 to 46.92
Community Health Systems, Inc.	3.72	3.71 to 3.93
Comp En De Mn Cemig ADS	2.61	2.56 to 2.62
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	20.51	20.45 to 20.94
Companhia Paranaense de Energia (COPEL)	8.71	8.70 to 8.91
Compass Minerals International, Inc.	19.04	18.69 to 19.42
Comstock Resources, Inc.	23.22	22.84 to 23.46
Concord Medical Services Holdings Limited	7.88	7.88 to 7.88
Conduent Incorporated	2.38	2.21 to 2.42
Constellium N.V.	11.82	11.73 to 12.11
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	4.28	4.18 to 4.29
Cooper-Standard Holdings Inc.	22.14	21.79 to 22.54
Copa Holdings, S.A.	104.78	101.00 to 104.86
CoreCivic, Inc.	22.40	22.22 to 22.60
CoreSite Realty Corporation	290.11	288.55 to 292.87
Corning Incorporated	48.55	47.94 to 48.91
Corporacion America Airports SA	21.74	21.41 to 21.80
CPB Inc.	26.71	26.37 to 27.25
Crane Co.	170.71	168.88 to 170.78
Cross Timbers Royalty Trust	10.22	10.20 to 10.48
Crown Holdings, Inc.	98.08	97.21 to 98.42
CTS Corporation	40.50	40.45 to 41.02
Cubic Corporation	10.42	10.42 to 10.42
Cullen/Frost Bankers, Inc.	127.09	125.26 to 127.97
Culp, Inc.	4.10	4.10 to 4.15
Cummins Inc.	321.79	319.24 to 323.83
Curtiss-Wright Corporation	415.93	412.92 to 419.10
Cushing MLP & Infrastructure Total Return Fund	39.67	39.03 to 40.50
CVR Energy Inc.	23.89	22.00 to 24.08
CVR Partners, LP	82.30	81.91 to 83.11
Dana Incorporated	16.18	15.75 to 16.52
Danaos Corporation	83.63	82.85 to 84.50
Darden Restaurants, Inc.	203.88	202.13 to 204.45
Deckers Outdoor Corporation	126.09	122.58 to 127.00
Deere & Company	515.65	511.35 to 519.16
Delek Logistics Partners, L.P.	41.09	40.10 to 41.18
Delek US Holdings, Inc.	19.66	17.56 to 20.16
Dell Technologies Inc.	111.95	110.66 to 112.98
Delta Air Lines, Inc.	48.50	47.92 to 48.94
Despegar.com, Corp.	19.50	19.47 to 19.50
Deutsche Bank AG	28.46	28.22 to 28.66
DHI Group, Inc.	1.99	1.88 to 2.09
DHT Holdings, Inc.	11.33	11.29 to 11.56
Diana Shipping inc.	1.50	1.50 to 1.53
Diebold Nixdorf Incorporated	47.41	47.26 to 47.82
Digital Realty Trust, Inc.	167.95	166.68 to 168.93
Dillard's, Inc.	422.75	404.47 to 425.23
Dine Brands Global, Inc.	22.45	22.36 to 23.11
Discover Financial Services	200.05	198.70 to 203.02
Dollar General Corporation	100.64	99.76 to 101.48
Dominion Energy, Inc.	55.66	55.11 to 56.32
Donaldson Company, Inc.	68.82	68.20 to 69.10
Donnelley Financial Solutions, Inc.	54.66	53.99 to 55.29
Douglas Dynamics, Inc.	27.16	27.16 to 27.56
Dover Corporation	179.85	177.79 to 181.43
Dr. Reddy's Laboratories Ltd	14.28	14.25 to 14.37
DRDGOLD Limited	15.02	14.62 to 15.12
Dreyfus Strategic Municipal Bond Fund, Inc.	5.70	5.62 to 5.70
DTE Energy Company	134.62	133.39 to 135.44
Ducommun Incorporated	67.26	67.00 to 68.20
Duff & Phelps Global Utility Income Fund Inc.	12.28	12.19 to 12.46
Duff & Phelps Utilities Income, Inc.	9.68	9.62 to 9.80
Duke Energy Corporation	23.91	23.88 to 23.91
Dycom Industries, Inc.	224.21	217.58 to 226.37
e.l.f. Beauty, Inc.	82.78	79.52 to 83.22
Eagle Point Credit Company Inc.	24.70	24.65 to 25.00
Easterly Government Properties, Inc.	20.96	20.63 to 21.05
Eastman Chemical Company	81.36	80.40 to 81.87
Eaton Corporation, PLC	321.07	315.71 to 323.75
Eaton Vance Corporation	13.29	13.15 to 13.31
Eaton Vance Corporation	8.28	8.24 to 8.31
Eaton Vance Enhance Equity Income Fund	19.66	19.58 to 19.81
Eaton Vance Enhanced Equity Income Fund II	22.74	22.62 to 22.97
Eaton Vance Municipal Income 2028 Term Trust	18.27	18.23 to 18.27
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.75	8.70 to 8.79
Eaton Vance Senior Floating-Rate Fund	11.87	11.84 to 11.94
Eaton Vance Tax Advantaged Dividend Income Fund	22.84	22.84 to 23.02
Eaton Vance Tax-Advantage Global Dividend Opp	25.65	25.32 to 25.77
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.60	19.47 to 19.68
Eaton Vance Tax-Managed Buy-Write Income Fund	13.70	13.70 to 13.85
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.66	14.57 to 14.73
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.47	8.44 to 8.51
Ecolab Inc.	259.66	258.83 to 261.70
Ecopetrol S.A.	8.47	8.30 to 8.50
Edison International	56.22	55.32 to 56.57
Edwards Lifesciences Corporation	74.79	74.69 to 76.17
El Paso Electric Company	28.48	28.41 to 29.43
Elanco Animal Health Incorporated	12.67	12.47 to 12.79
Elastic N.V.	93.00	90.71 to 93.57
Eldorado Gold Corporation	19.44	19.29 to 19.70
Element Solutions Inc.	21.59	21.20 to 21.75
Embotelladora Andina S.A.	20.85	20.02 to 20.85
Embotelladora Andina S.A.	26.27	26.02 to 27.93
Embraer S.A.	47.41	47.31 to 47.86
EMCOR Group, Inc.	458.31	451.99 to 462.20
Emerald Expositions Events, Inc.	4.46	4.46 to 4.60
Emergent Biosolutions, Inc.	6.50	6.35 to 6.53
Emerson Electric Company	117.35	114.83 to 118.25
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	35.92	34.18 to 36.66
Encompass Health Corporation	118.61	118.44 to 120.37
Endeavour Silver Corporation	3.52	3.37 to 3.58
Energy Transfer L.P.	17.88	17.68 to 17.99
Ennis, Inc.	18.73	18.71 to 18.95
EnPro Industries	178.64	177.87 to 181.32
Entergy New Orleans, LLC	20.73	20.73 to 20.73
Enterprise Products Partners L.P.	31.39	31.37 to 31.67
EPAM Systems, Inc.	180.63	180.39 to 184.61
EPR Properties	52.38	51.64 to 52.58
EQT Corporation	55.69	55.23 to 56.32
Equinor ASA	23.50	23.06 to 23.66
Equity Lifestyle Properties, Inc.	63.39	63.11 to 64.39
Equus Total Return, Inc.	1.02	0.98 to 1.02
ESCO Technologies Inc.	178.65	175.71 to 179.78
Estee Lauder Companies, Inc. (The)	64.42	63.19 to 65.19
European Equity Fund, Inc. (The)	9.92	9.81 to 9.98
Evercore Inc.	225.52	221.23 to 227.06
Everi Holdings Inc.	14.08	14.08 to 14.10
Eversource Energy	63.06	62.30 to 63.45
Evertec, Inc.	37.07	37.02 to 37.77
F.N.B. Corporation	13.93	13.72 to 14.03
Fabrinet	228.25	224.92 to 231.29
FactSet Research Systems Inc.	463.99	459.85 to 465.23
Farmland Partners Inc.	10.81	10.47 to 10.82
Federal Agricultural Mortgage Corporation	182.55	181.76 to 184.60
Federal Agricultural Mortgage Corporation	135.00	135.00 to 144.54
Federal Signal Corporation	93.10	92.02 to 93.46
Ferrari N.V.	491.30	490.61 to 494.07
Fidelity National Information Services, Inc.	78.34	77.51 to 79.14
First BanCorp.	20.14	20.03 to 20.33
First Horizon National Corporation	19.76	19.37 to 19.87
First Trust	19.40	19.39 to 19.50
First Trust Intermediate Duration Preferred & Income Fund	17.99	17.90 to 18.03
First Trust Specialty Finance and Financial Opportunities Fund	3.99	3.93 to 4.25
Five Point Holdings, LLC	5.46	5.35 to 5.50
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.08	20.04 to 20.23
Flaherty & Crumrine Preferred Income Fund Incorporated	11.06	10.98 to 11.07
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.01	8.94 to 9.08
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.71	15.59 to 15.73
Flaherty & Crumrine Total Return Fund Inc	16.55	16.49 to 16.63
Flotek Industries, Inc.	15.13	14.83 to 15.32
Flowserve Corporation	49.38	48.98 to 49.79
Fluor Corporation	37.58	37.48 to 38.19
FMC Corporation	38.01	37.92 to 38.89
Fomento Economico Mexicano S.A.B. de C.V.	105.86	105.79 to 107.27
Foot Locker, Inc.	23.87	23.83 to 23.96
Ford Motor Company	10.44	10.34 to 10.50
Fortive Corporation	70.15	69.77 to 70.69
Fortress Transportation and Infrastructure Investors LLC	112.93	111.75 to 114.26
Four Seasons Education (Cayman) Inc.	9.88	9.44 to 9.88
Franklin Covey Company	23.23	22.78 to 23.46
Franklin Resources, Inc.	21.61	21.41 to 21.75
Franklin Universal Trust	7.44	7.38 to 7.48
Freeport-McMoran, Inc.	37.70	37.35 to 38.06
Fresenius Medical Care Corporation	29.32	29.29 to 29.65
Fresh Del Monte Produce, Inc.	33.82	33.44 to 33.87
Frontline Ltd.	17.18	17.14 to 17.67
FS KKR Capital Corp.	20.83	20.64 to 20.95
FTI Consulting, Inc.	166.60	164.76 to 167.07
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.64	3.62 to 3.66
Gabelli Dividend	24.45	24.36 to 24.69
Gabelli Equity Trust, Inc. (The)	5.70	5.68 to 5.74
Gabelli Global Small and Mid Cap Value Trust (The)	12.90	12.85 to 12.98
Gabelli Utility Trust (The)	5.40	5.32 to 5.40
GAMCO Natural Resources, Gold & Income Tust	6.12	6.09 to 6.20
Gamestop Corporation	30.86	28.49 to 31.00
Garrett Motion Inc.	11.18	11.05 to 11.54
Gartner, Inc.	443.66	442.18 to 447.08
Gates Industrial Corporation plc	21.02	20.95 to 21.43
Generac Holdlings Inc.	123.87	120.76 to 124.73
General American Investors, Inc.	53.24	52.96 to 53.86
General Dynamics Corporation	277.03	275.21 to 278.79
General Electric Company	230.27	229.42 to 232.45
General Motors Company	49.28	48.90 to 49.68
Genesco Inc.	21.86	21.26 to 22.05
Genesis Energy, L.P.	15.66	15.17 to 15.74
Genesis Healthcare, Inc.	27.76	27.43 to 27.94
Genie Energy Ltd.	19.23	18.73 to 19.40
Genuine Parts Company	126.89	124.77 to 127.54
Gerdau S.A.	2.72	2.71 to 2.80
Getty Realty Corporation	28.36	28.11 to 28.46
GigCapital, Inc.	10.25	10.25 to 10.25
Gildan Activewear, Inc.	48.92	48.70 to 49.42
Glaukos Corporation	97.19	93.52 to 97.49
GlaxoSmithKline PLC	38.92	38.31 to 39.05
Global Ship Lease, Inc.	24.95	24.21 to 25.48
Gold Fields Limited	22.04	21.57 to 22.22
Goldman Sachs BDC, Inc.	10.99	10.92 to 11.07
Goldman Sachs Group, Inc. (The)	598.23	592.51 to 602.20
Graco Inc.	84.52	83.96 to 85.00
GrafTech International Ltd.	0.96	0.93 to 1.01
Graham Corporation	36.77	36.00 to 37.03
Granite Construction Incorporated	86.16	84.45 to 86.27
Granite Point Mortgage Trust Inc.	2.37	2.26 to 2.41
Granite Real Estate Inc.	48.40	47.75 to 48.57
Gray Television, Inc.	7.99	7.73 to 7.99
Greenbrier Companies, Inc. (The)	44.88	44.34 to 45.06
Greif Bros. Corporation	55.40	54.74 to 55.67
Greif Bros. Corporation	58.96	58.83 to 59.21
Group 1 Automotive, Inc.	426.56	424.34 to 431.88
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	227.20	225.02 to 229.50
Grupo Aeroportuario del Sureste, S.A. de C.V.	342.42	339.35 to 344.93
Grupo Supervielle S.A.	15.94	15.44 to 16.36
Grupo Televisa S.A.	2.04	2.04 to 2.11
Guidewire Software, Inc.	208.00	205.50 to 209.59
Haemonetics Corporation	66.16	65.70 to 66.86
Hamilton Beach Brands Holding Company	17.92	17.50 to 18.00
Hanesbrands Inc.	5.04	4.97 to 5.06
Harley-Davidson, Inc.	24.76	24.31 to 24.96
Harmony Gold Mining Company Limited	15.18	14.92 to 15.39
Hartford Financial Services Group, Inc. (The)	129.05	128.10 to 130.09
Haverty Furniture Companies, Inc.	20.47	20.38 to 20.64
Haverty Furniture Companies, Inc.	20.71	20.54 to 20.71
Hawaiian Electric Industries, Inc.	10.55	10.46 to 10.61
HCA Healthcare, Inc.	376.64	374.71 to 383.53
HCI Group, Inc.	163.11	162.00 to 165.36
HDFC Bank Limited	72.72	72.40 to 72.97
Heico Corporation	267.08	266.70 to 269.96
Heico Corporation	210.68	209.78 to 212.10
Herc Holdings Inc.	127.82	122.57 to 128.38
Heritage Insurance Holdings, Inc.	22.94	22.91 to 23.57
Hess Midstream Partners LP	38.01	37.40 to 38.43
Hewlett Packard Enterprise Company	17.55	17.34 to 17.71
Hexcel Corporation	52.07	51.21 to 52.67
High Income Securities Fund	6.31	6.26 to 6.32
Highland Global Allocation Fund	8.44	8.25 to 8.51
Hilton Grand Vacations Inc.	38.59	38.41 to 39.03
Hilton Worldwide Holdings Inc.	246.64	245.24 to 248.17
HNI Corporation	46.41	45.92 to 46.51
Home Depot, Inc. (The)	366.13	364.57 to 369.23
Honeywell International Inc.	223.63	221.19 to 225.03
Horace Mann Educators Corporation	43.04	42.20 to 43.41
Host Hotels & Resorts, Inc.	14.83	14.55 to 14.87
Houlihan Lokey, Inc.	173.14	172.09 to 174.40
HP Inc.	28.50	28.38 to 28.75
HSBC Holdings plc	59.41	59.04 to 59.71
Hubbell Inc	389.39	376.76 to 393.00
Hudbay Minerals Inc.	8.48	8.31 to 8.54
Hyatt Hotels Corporation	127.54	126.31 to 128.23
Hyster-Yale Materials Handling, Inc.	40.54	40.00 to 40.89
ICICI Bank Limited	33.78	33.61 to 33.87
IDACORP, Inc.	115.13	114.36 to 116.00
IDEX Corporation	181.13	179.03 to 182.01
IDT Corporation	61.07	60.26 to 61.57
Illinois Tool Works Inc.	244.71	243.06 to 246.25
Imax Corporation	26.91	26.67 to 27.02
India Fund, Inc. (The)	16.22	16.20 to 16.34
Infosys Limited	18.04	17.81 to 18.14
ING Group, N.V.	21.42	21.32 to 21.50
Ingersoll-Rand plc (Ireland)	81.20	80.58 to 81.78
Ingevity Corporation	41.31	40.26 to 41.54
Ingredion Incorporated	137.24	136.47 to 138.93
Innovative Industrial Properties, Inc.	55.54	54.80 to 56.05
Intercontinental Exchange Inc.	174.00	173.57 to 175.42
Intercontinental Hotels Group	117.75	117.17 to 118.31
International Business Machines Corporation	258.37	257.91 to 261.27
International Flavors & Fragrances, Inc.	75.72	75.56 to 77.34
International Paper Company	48.63	48.23 to 48.89
International Seaways, Inc.	36.40	36.18 to 37.45
Intrepid Potash, Inc	36.23	35.88 to 36.65
Invesco High Income Trust II	10.49	10.43 to 10.51
Invesco Plc	14.58	14.50 to 14.70
Iron Mountain Incorporated	95.80	94.63 to 96.35
IRSA Inversiones Y Representaciones S.A.	15.37	15.26 to 15.75
Itau Unibanco Banco Holding SA	6.61	6.59 to 6.74
ITT Inc.	148.26	148.11 to 149.83
J P Morgan Chase & Co	260.67	258.87 to 262.30
J. Jill, Inc.	16.51	16.08 to 16.66
Jabil Inc.	165.10	164.55 to 166.91
Janus Henderson Group plc	36.54	36.32 to 36.93
Japan Smaller Capitalization Fund Inc	9.08	8.95 to 9.08
JBG SMITH Properties	16.45	16.03 to 16.53
JinkoSolar Holding Company Limited	18.47	17.73 to 18.68
John Hancock Financial Opportunities Fund	33.83	33.57 to 33.94
John Hancock Hedged Equity & Income Fund	10.55	10.50 to 10.58
John Hancock Investors Trust	13.32	13.25 to 13.34
Johnson Controls International plc	97.93	96.70 to 98.53
K12 Inc	154.39	154.30 to 157.05
KAR Auction Services, Inc	22.41	22.03 to 22.57
KB Financial Group Inc	69.75	69.45 to 70.30
Kemper Corporation	62.01	61.65 to 62.56
Kennametal Inc.	21.28	20.92 to 21.40
Kenon Holdings Ltd.	33.02	33.02 to 33.70
KeyCorp	15.69	15.49 to 15.80
Keysight Technologies Inc.	161.74	159.79 to 162.72
Kimbell Royalty Partners	13.00	12.77 to 13.01
Kimberly-Clark Corporation	139.75	138.33 to 140.48
Kinder Morgan, Inc.	27.34	27.07 to 27.54
Kingsway Financial Services, Inc.	11.30	11.06 to 11.85
Kinross Gold Corporation	14.48	14.33 to 14.65
Kirby Corporation	107.19	106.50 to 109.01
Knight Transportation, Inc.	43.49	43.38 to 44.07
Knowles Corporation	16.45	16.41 to 16.64
Kohl's Corporation	8.11	7.77 to 8.18
Koppers Holdings Inc.	30.37	29.86 to 30.68
Korea Electric Power Corporation	10.83	10.72 to 10.83
Korea Fund, Inc. (The)	21.53	21.40 to 21.72
Korn Ferry	68.15	67.44 to 68.45
L Brands, Inc.	78.07	75.28 to 79.94
Laboratory Corporation of America Holdings	241.89	239.83 to 243.30
Las Vegas Sands Corp.	40.09	39.29 to 40.41
LATAM Airlines Group S.A.	36.88	36.41 to 37.03
Lazard Global Total Return and Income Fund	16.05	16.00 to 16.21
Lazard Ltd.	43.15	42.69 to 43.74
La-Z-Boy Incorporated	42.16	41.48 to 42.33
LCI Industries	88.84	87.01 to 89.23
Lear Corporation	90.54	89.61 to 90.94
Lehman ABS Corporation	25.05	25.04 to 25.05
Leidos Holdings, Inc.	158.30	157.03 to 159.45
Lennox International, Inc.	574.60	561.35 to 579.07
Lexington Realty Trust	8.33	8.21 to 8.48
Liberty All-Star Equity Fund	6.62	6.57 to 6.64
Liberty All-Star Growth Fund, Inc.	5.21	5.16 to 5.24
Linde plc	459.00	453.63 to 459.11
Lindsay Corporation	137.08	136.97 to 138.48
Lions Gate Entertainment Corporation	8.59	8.20 to 8.73
Lions Gate Entertainment Corporation	7.69	7.33 to 7.80
Lithia Motors, Inc.	307.58	304.07 to 310.22
Live Nation Entertainment, Inc.	144.43	142.50 to 145.56
LiveRamp Holdings, Inc.	33.50	31.22 to 35.20
Lloyds Banking Group Plc	4.25	4.18 to 4.28
LMP Capital and Income Fund Inc.	15.64	15.52 to 15.98
Lockheed Martin Corporation	470.45	467.12 to 472.87
Loews Corporation	87.59	86.83 to 88.03
Loma Negra Compania Industrial Argentina Sociedad Anonima	13.34	12.61 to 13.58
Louisiana-Pacific Corporation	91.48	89.98 to 92.04
Lsb Industries Inc.	7.34	7.02 to 7.41
Luxfer Holdings PLC	11.21	11.18 to 11.57
M&T Bank Corporation	180.61	179.00 to 181.96
Macro Bank Inc.	93.00	91.47 to 95.15
Macy's Inc	11.92	11.66 to 11.97
Madison Covered Call & Equity Strategy Fund	6.02	5.95 to 6.02
Magna International, Inc.	35.67	35.38 to 35.82
MagnaChip Semiconductor Corporation	3.91	3.83 to 3.98
Maiden Holdings, Ltd.	14.70	14.70 to 14.84
Main Street Capital Corporation	55.20	54.91 to 55.67
Manitowoc Company, Inc. (The)	10.56	10.53 to 10.73
ManpowerGroup	43.03	42.29 to 43.33
Marathon Petroleum Corporation	158.89	154.65 to 160.58
Markel Corporation	1859.26	1842.84 to 1866.97
Marriot Vacations Worldwide Corporation	67.59	66.18 to 67.82
Marsh & McLennan Companies, Inc.	228.47	226.02 to 229.99
Martin Marietta Materials, Inc.	564.69	556.27 to 566.59
MasTec, Inc.	150.77	145.46 to 154.44
Mastercard Incorporated	570.14	566.93 to 573.16
Matador Resources Company	43.60	42.41 to 43.80
Matson, Inc.	110.79	109.35 to 111.75
Maui Land & Pineapple Company, Inc.	15.69	15.30 to 15.87
Maximus, Inc.	73.69	72.73 to 74.12
MaxLinear, Inc	11.67	11.43 to 11.99
McDonald's Corporation	314.31	312.63 to 316.62
McEwen Mining Inc.	7.67	7.42 to 7.70
McKesson Corporation	710.64	708.45 to 720.76
MEDIFAST INC	13.45	13.07 to 13.46
Mednax, Inc	13.97	13.96 to 15.18
Mercury General Corporation	59.91	59.42 to 60.43
Methode Electronics, Inc.	7.37	7.25 to 7.45
MetLife, Inc.	77.66	77.04 to 78.35
Metropolitan Bank Holding Corp.	63.96	63.92 to 65.63
Mettler-Toledo International, Inc.	1136.00	1116.04 to 1139.65
Mexico Equity and Income Fund, Inc. (The)	9.75	9.75 to 9.86
Mexico Fund, Inc. (The)	16.39	16.35 to 16.52
MGIC Investment Corporation	26.13	25.84 to 26.26
Miller Industries, Inc.	44.75	43.93 to 45.12
Minerals Technologies Inc.	58.77	57.65 to 59.24
Mitsubishi UFJ Financial Group Inc	13.66	13.53 to 13.74
Mizuho Financial Group, Inc.	5.38	5.34 to 5.40
Modine Manufacturing Company	90.35	90.28 to 95.40
Moelis & Company	56.57	56.26 to 57.08
Monmouth Real Estate Investment Corporation	13.63	13.55 to 13.79
Moody's Corporation	471.76	468.78 to 475.40
Moog Inc.	180.69	180.00 to 181.80
Morgan Stanley	126.26	124.61 to 127.07
Morgan Stanley China A Share Fund Inc.	13.07	13.00 to 13.16
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.60	7.54 to 7.60
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.88	4.84 to 4.88
Morgan Stanley India Investment Fund, Inc.	26.35	26.25 to 26.43
Mosaic Company (The)	35.01	34.97 to 35.54
Motorola Solutions, Inc.	421.72	420.75 to 428.56
Movado Group Inc.	16.96	16.71 to 17.09
MRC Global Inc.	12.33	12.29 to 12.42
MSA Safety Incorporporated	158.31	156.45 to 159.22
MSC Industrial Direct Company, Inc.	79.06	77.99 to 79.52
MSCI Inc	563.88	556.44 to 566.80
Mueller Industries, Inc.	76.10	75.68 to 77.20
Myers Industries, Inc.	12.22	12.07 to 12.30
NACCO Industries, Inc.	37.37	36.50 to 37.95
National Fuel Gas Company	80.55	79.87 to 81.26
National Grid Transco, PLC	73.63	72.37 to 73.80
Natural Gas Services Group, Inc.	24.05	23.24 to 24.38
Navigant Consulting, Inc.	0.36	0.34 to 0.36
Navigator Holdings Ltd.	13.69	13.66 to 13.90
Navios Maritime Partners LP	38.34	38.22 to 39.51
Nelnet, Inc.	113.99	113.75 to 115.71
New Germany Fund, Inc. (The)	11.25	11.14 to 11.29
New Mountain Finance Corporation	10.55	10.52 to 10.61
New York Times Company (The)	54.89	54.47 to 55.02
NewMarket Corporation	647.05	642.53 to 650.87
Newmont Mining Corporation	52.65	52.14 to 52.96
NextEra Energy, Inc.	66.94	63.88 to 69.00
NGL ENERGY PARTNERS LP	3.38	3.26 to 3.44
Nike, Inc.	61.32	60.16 to 61.62
Noah Holdings Ltd.	9.55	9.36 to 9.59
Noble Corporation	23.26	22.37 to 23.39
Nokia Corporation	5.36	5.33 to 5.40
Nomura Holdings Inc ADR	5.99	5.94 to 6.01
Nordic American Tankers Limited	2.60	2.58 to 2.66
Nordstrom, Inc.	24.66	24.63 to 24.69
Norfolk Souther Corporation	239.64	237.18 to 240.96
North American Construction Group Ltd.	17.01	16.24 to 17.13
Novartis AG	112.50	111.50 to 112.75
Novo Nordisk A/S	68.17	66.36 to 68.51
NRG Energy, Inc.	155.29	152.38 to 155.96
Nu Skin Enterprises, Inc.	7.32	7.20 to 7.41
Nutrien Ltd.	58.89	58.67 to 59.62
Nuveen Core Equity Alpha Fund	14.86	14.32 to 15.01
Nuveen Dow 30SM Dynamic Overwrite Fund	13.96	13.94 to 14.02
Nuveen Missouri Quality Municipal Income Fund	10.78	10.78 to 10.78
Nuveen Multi-Market Income Fund	6.14	6.13 to 6.20
Nuveen New York Quality Municipal Income Fund	11.25	11.12 to 11.31
Nuveen S&P 500 Buy-Write Income Fund	13.38	13.32 to 13.39
Nuveen S&P 500 Dynamic Overwrite Fund	17.19	17.09 to 17.27
nVent Electric plc	64.83	63.15 to 65.40
Oceaneering International, Inc.	18.99	18.45 to 19.10
OFG Bancorp	41.33	41.14 to 41.79
Oil States International, Inc.	4.37	4.25 to 4.37
Oil-Dri Corporation Of America	47.79	47.25 to 48.22
OneMain Holdings, Inc.	50.34	49.17 to 50.64
Ooma, Inc.	13.36	13.34 to 13.56
Oppenheimer Holdings, Inc.	64.08	63.03 to 64.68
Oracle Corporation	157.31	156.82 to 159.19
Orion Group Holdings, Inc.	8.01	7.98 to 8.50
Orix Corp Ads	20.57	20.51 to 20.63
Oshkosh Corporation	98.43	97.34 to 99.01
Osisko Gold Royalties Ltd	24.86	24.50 to 25.13
OUTFRONT Media Inc.	15.73	15.48 to 15.81
Owens-Illinois, Inc.	13.19	13.12 to 13.48
Oxford Industries, Inc.	54.33	53.13 to 54.72
Pacific Gas & Electric Co.	17.02	17.01 to 17.27
Packaging Corporation of America	192.53	189.13 to 193.71
Pampa Energia S.A.	81.49	78.75 to 82.82
Panhandle Royalty Company	4.31	4.31 to 4.33
Par Pacific Holdings, Inc.	21.52	19.28 to 21.60
PAR Technology Corporation	66.39	64.93 to 66.96
Paramount Group, Inc.	5.73	5.59 to 5.76
Park Electrochemical Corporation	13.55	13.55 to 13.89
Parker-Hannifin Corporation	657.35	651.43 to 661.44
Paycom Software, Inc.	261.50	255.17 to 262.80
PBF Energy Inc.	20.67	19.69 to 21.24
Pearson, Plc	16.56	16.43 to 16.65
Penske Automotive Group, Inc.	162.66	159.82 to 163.15
Pentair plc.	97.65	96.72 to 98.13
Performance Food Group Company	83.70	83.40 to 84.77
Permian Basin Royalty Trust	11.07	10.85 to 11.15
Permianville Royalty Trust	1.57	1.54 to 1.59
Perrigo Company	26.40	26.39 to 26.92
Petroleo Brasileiro S.A.- Petrobras	11.81	11.67 to 12.00
Petroleo Brasileiro S.A.- Petrobras	11.07	11.03 to 11.24
Pfizer, Inc.	23.04	22.81 to 23.16
Philip Morris International Inc	175.23	173.16 to 176.22
Phillips 66	112.98	109.75 to 114.04
Phoenix New Media Limited	2.22	2.07 to 2.26
Pimco Global Stocksplus & Income Fund	7.94	7.87 to 7.96
PIMCO Strategic Income Fund, Inc.	6.28	6.21 to 6.30
Pioneer Floating Rate Trust	9.74	9.64 to 9.76
Pioneer High Income Trust	7.89	7.73 to 7.91
Pitney Bowes Inc.	9.96	9.56 to 10.11
PJT Partners Inc.	147.83	146.31 to 148.16
Planet Fitness, Inc.	104.80	104.28 to 106.75
PlayAGS, Inc.	12.28	12.18 to 12.32
PNC Financial Services Group, Inc. (The)	172.99	171.49 to 174.04
Polaris Industries Inc.	39.24	38.17 to 39.49
PPG Industries, Inc.	111.21	110.25 to 111.76
PPlus Trust	22.75	22.50 to 22.75
Prestige Consumer Healthcare Inc.	85.01	83.86 to 85.40
Primerica, Inc.	268.58	267.37 to 270.72
ProAssurance Corporation	23.16	23.07 to 23.22
Procter & Gamble Company (The)	165.03	164.02 to 166.20
Progressive Corporation (The)	277.12	275.96 to 281.00
Prudential Public Limited Company	22.60	22.56 to 22.90
PT Telekomunikasi Indonesia, Tbk	17.06	17.02 to 17.17
Pure Storage, Inc.	56.05	54.85 to 56.59
PVH Corp.	83.32	81.82 to 83.60
Q2 Holdings, Inc.	87.30	86.43 to 88.46
Quaker Chemical Corporation	106.62	103.40 to 107.06
Quanex Building Products Corporation	17.56	17.21 to 17.58
Quanta Services, Inc.	330.83	320.56 to 337.20
QVC, Inc.	8.90	8.65 to 9.06
Qwest Corporation	17.53	17.24 to 17.57
Qwest Corporation	17.69	17.38 to 17.74
Radian Group Inc.	33.66	33.25 to 33.92
Ralph Lauren Corporation	277.42	263.18 to 281.18
Range Resources Corporation	39.41	38.74 to 39.69
Raymond James Financial, Inc.	146.47	145.23 to 148.15
Regal Beloit Corporation	359.77	359.24 to 365.92
Regions Financial Corporation	21.37	21.19 to 21.56
Regis Corporation	22.31	20.55 to 22.55
Reinsurance Group of America, Incorporated	202.89	201.92 to 204.51
Reinsurance Group of America, Incorporated	25.02	24.86 to 25.02
Reliance Steel & Aluminum Co.	295.82	293.20 to 300.66
RELX PLC	54.98	54.54 to 55.10
Renesola Ltd.	1.56	1.50 to 1.59
Republic Services, Inc.	251.00	247.69 to 252.88
Resideo Technologies, Inc.	20.18	19.92 to 20.34
ResMed Inc.	245.49	243.87 to 247.07
Restaurant Brands International Inc.	69.43	68.82 to 69.62
REV Group, Inc.	37.13	37.08 to 37.81
REX American Resources Corporation	41.76	40.96 to 42.01
Rexford Industrial Realty, Inc.	34.54	33.82 to 34.68
Rio Tinto Plc	61.12	61.11 to 61.88
Ritchie Bros. Auctioneers Incorporated	108.54	107.43 to 108.93
RiverNorth Opportunities Fund, Inc.	11.89	11.85 to 12.02
Robert Half International Inc.	46.11	45.08 to 46.14
Rockwell Automation, Inc.	306.30	298.70 to 308.73
Rogers Communication, Inc.	26.04	25.69 to 26.19
Rogers Corporation	67.05	65.83 to 67.51
Rollins, Inc.	56.75	56.36 to 57.04
Roper Technologies, Inc.	569.07	568.45 to 573.09
Royal Bank Of Canada	126.52	124.87 to 127.00
Royal Caribbean Cruises Ltd.	238.40	235.85 to 239.84
Royce Global Value Trust, Inc.	11.26	11.25 to 11.33
Royce Micro-Cap Trust, Inc.	8.69	8.60 to 8.72
Royce Value Trust, Inc.	14.62	14.50 to 14.71
RPM International Inc.	112.49	111.02 to 113.15
Ryder System, Inc.	150.32	148.76 to 151.30
Ryman Hospitality Properties, Inc.	95.37	93.72 to 95.89
S&P Global Inc.	511.32	507.02 to 514.17
Sabine Royalty Trust	66.39	65.39 to 66.87
Safe Bulkers, Inc	3.63	3.62 to 3.74
Salesforce.com Inc	283.42	281.03 to 286.35
Sally Beauty Holdings, Inc.	8.82	8.64 to 8.92
San Juan Basin Royalty Trust	7.00	6.64 to 7.22
SAP SE	299.84	297.77 to 301.82
Saratoga Investment Corp	24.45	24.24 to 24.60
Sasol Ltd.	4.48	4.47 to 4.58
Schneider National, Inc.	23.53	23.37 to 23.65
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	122.45	121.19 to 123.16
Scorpio Tankers Inc.	39.46	39.45 to 40.89
Scotts Miracle-Gro Company (The)	60.83	59.75 to 61.21
Sea Limited	160.69	160.30 to 162.74
Seabridge Gold, Inc.	12.15	12.01 to 12.30
SEACOR Marine Holdings Inc.	5.06	5.02 to 5.24
Seadrill Limited	22.82	22.32 to 23.14
Sealed Air Corporation	32.25	31.61 to 32.51
Sempra Energy	76.75	75.72 to 77.17
Sensata Technologies Holding plc	25.53	25.20 to 25.77
Sensient Technologies Corporation	93.81	92.86 to 94.19
ServiceMaster Global Holdings, Inc.	11.63	10.12 to 11.97
ServiceNow, Inc.	1015.77	1011.79 to 1027.49
Shake Shack, Inc.	117.29	113.98 to 118.57
Sherwin-Williams Company (The)	352.94	351.39 to 355.11
Shinhan Financial Group Co Ltd	38.92	38.66 to 38.97
Ship Finance International Limited	8.27	8.14 to 8.53
Shopify Inc.	103.29	101.78 to 104.76
Shutterstock, Inc.	18.55	17.75 to 18.74
Signet Jewelers Limited	64.22	63.06 to 65.08
SJW Group	54.86	54.41 to 55.38
Skechers U.S.A., Inc.	62.05	62.00 to 62.15
Smith & Nephew SNATS, Inc.	28.40	28.23 to 28.54
Snap-On Incorporated	321.14	317.95 to 323.44
Sonic Automotive, Inc.	67.21	66.01 to 67.59
Sonoco Products Company	45.11	44.91 to 45.41
Source Capital, Inc.	42.25	42.20 to 42.40
Southwest Airlines Company	31.21	30.32 to 31.84
Spartan Energy Acquisition Corp	102.47	102.47 to 102.47
Special Opportunities Fund Inc.	15.00	14.90 to 15.23
Spirit Aerosystems Holdings, Inc.	37.24	36.98 to 37.39
Spotify Technology S.A.	636.75	635.25 to 651.01
Sprint Corporation	19.79	19.36 to 19.93
SPX Corporation	149.83	149.68 to 152.00
Stag Industrial, Inc.	34.27	33.92 to 34.47
Standard Motor Products, Inc.	28.85	28.64 to 29.17
Stanley Black & Decker, Inc.	66.34	65.39 to 66.75
Stanley Black & Decker, Inc.	24.57	24.54 to 24.67
Stantec Inc	100.71	99.52 to 101.09
STARWOOD PROPERTY TRUST, INC.	19.46	19.08 to 19.59
State Street Corporation	96.36	95.16 to 96.83
Steel Partners Holdings LP	35.50	34.88 to 35.64
Stellus Capital Investment Corporation	13.27	13.21 to 13.36
Stepan Company	54.88	53.70 to 55.36
STERIS plc	243.80	242.52 to 245.50
Stifel Financial Corporation	94.30	94.15 to 95.36
STMicroelectronics N.V.	25.18	25.18 to 25.77
Stone Harbor Emerging Markets Income Fund	4.91	4.87 to 4.97
Stoneridge, Inc.	4.81	4.80 to 5.01
STRATS Trust	9.62	9.62 to 9.62
STRATS Trust	24.85	24.85 to 24.89
STRATS Trust	22.60	22.34 to 22.74
Stryker Corporation	378.28	375.86 to 380.62
Sumitomo Mitsui Financial Group Inc	14.94	14.89 to 15.03
Sun Life Financial Inc.	63.11	62.85 to 63.58
Sunstone Hotel Investors, Inc.	8.65	8.50 to 8.73
SunTrust Banks, Inc.	3.29	3.12 to 3.29
Suzano Papel e Celulose S.A.	9.40	9.38 to 9.55
Swiss Helvetia Fund, Inc. (The)	6.31	6.23 to 6.34
Synchrony Financial	57.46	56.79 to 57.93
Synnex Corporation	122.31	120.64 to 122.96
Synovus Financial Corp.	47.26	46.49 to 47.80
Synthetic Fixed-Income Securities, Inc.	25.04	24.90 to 25.04
Synthetic Fixed-Income Securities, Inc.	22.55	22.50 to 22.55
Sysco Corporation	71.98	71.38 to 72.37
Taiwan Fund, Inc. (The)	37.15	36.57 to 37.44
Taiwan Semiconductor Manufacturing Company Ltd.	196.19	191.34 to 196.83
TAL Education Group	10.82	10.67 to 11.05
Talos Energy, Inc.	7.93	7.68 to 8.01
Tapestry, Inc.	78.99	78.85 to 79.98
TE Connectivity Ltd.	158.91	158.60 to 160.20
TechnipFMC plc	29.56	28.87 to 29.77
Teekay Corporation	8.19	8.17 to 8.38
Tekla Healthcare Investors	15.44	15.29 to 15.60
Telecom Argentina Stet - France Telecom S.A.	10.42	10.36 to 10.88
Teledyne Technologies Incorporated	488.04	483.23 to 490.06
Telefonica Brasil S.A.	9.79	9.66 to 9.88
Telefonica SA	5.16	5.08 to 5.17
Telephone and Data Systems, Inc.	32.17	32.07 to 32.33
TELUS Corporation	15.99	15.92 to 16.08
Templeton Dragon Fund, Inc.	9.70	9.65 to 9.72
Templeton Emerging Markets Fund	13.42	13.31 to 13.47
Templeton Emerging Markets Income Fund, Inc.	5.50	5.49 to 5.58
Tencent Music Entertainment Group	16.93	16.82 to 17.15
Tenet Healthcare Corporation	161.33	160.26 to 163.76
Tennant Company	73.21	72.92 to 73.89
Tenneco Inc.	17.29	17.23 to 17.87
Tennessee Valley Authority	23.61	23.43 to 23.61
Terex Corporation	45.84	45.13 to 46.15
Teva Pharmaceutical Industries Limited	16.94	16.39 to 17.08
Textron Inc.	73.48	72.64 to 74.10
The Central and Eastern Europe Fund, Inc.	15.78	15.16 to 16.10
The Charles Schwab Corporation	87.31	86.96 to 87.67
The GDL Fund	8.34	8.34 to 8.40
The Hanover Insurance Group, Inc.	166.99	163.48 to 167.01
The Travelers Companies, Inc.	271.08	268.12 to 272.84
Thermon Group Holdings, Inc.	28.87	28.54 to 30.17
Thomson Reuters Corp	194.17	192.76 to 195.42
Thor Industries, Inc.	80.18	78.97 to 80.71
Tidewater Inc.	39.41	38.24 to 39.55
Timken Company (The)	69.31	68.37 to 69.73
TJX Companies, Inc. (The)	129.58	129.12 to 131.36
Toll Brothers, Inc.	104.14	101.92 to 104.39
Tootsie Roll Industries, Inc.	33.63	33.62 to 34.07
Toro Company (The)	74.97	74.16 to 75.35
Toronto Dominion Bank (The)	66.95	65.11 to 67.60
Tortoise Energy Infrastructure Corporation	40.45	40.02 to 40.62
Tortoise Power and Energy Infrastructure Fund, Inc	19.70	19.51 to 19.75
TPG Specialty Lending, Inc.	22.44	22.38 to 22.64
TransCanada Corporation	49.51	49.29 to 49.73
Transcontinental Realty Investors, Inc.	33.33	33.33 to 34.09
Transdigm Group Incorporated	1405.15	1402.51 to 1419.49
Transportadora De Gas Sa Ord B	30.80	30.20 to 30.90
Tredegar Corporation	8.19	8.19 to 8.41
Tri Continental Corporation	30.97	30.81 to 31.09
TriNet Group, Inc.	81.82	81.78 to 83.01
Trinity Industries, Inc.	25.63	25.46 to 25.78
TriplePoint Venture Growth BDC Corp.	6.67	6.62 to 6.75
Triumph Group, Inc.	25.67	25.61 to 25.70
TrueBlue, Inc.	5.66	5.53 to 5.76
Turkcell Iletisim Hizmetleri AS	6.49	6.37 to 6.51
Turning Point Brands, Inc.	72.34	71.94 to 73.43
Tutor Perini Corporation	35.18	34.32 to 35.51
Twilio Inc.	115.88	112.69 to 116.39
Tyler Technologies, Inc.	567.42	563.11 to 571.72
U.S. Bancorp	43.12	42.63 to 43.46
U.S. Physical Therapy, Inc.	75.40	75.26 to 76.88
UBS AG	32.12	31.92 to 32.29
UGI Corporation	35.59	35.14 to 35.79
Under Armour, Inc.	6.20	6.09 to 6.24
Under Armour, Inc.	6.52	6.38 to 6.57
Unifi, Inc.	5.07	4.97 to 5.22
Unifirst Corporation	184.66	182.29 to 185.27
Unilever PLC	63.31	62.84 to 63.50
Union Pacific Corporation	222.87	221.93 to 224.35
Unisys Corporation	4.87	4.86 to 5.08
United Microelectronics Corporation	8.07	8.06 to 8.16
United Rentals, Inc.	703.66	694.12 to 706.99
United States Steel Corporation	42.90	41.59 to 43.57
Universal Corporation	58.60	57.77 to 59.16
Universal Health Services, Inc.	186.65	186.36 to 190.39
UNIVERSAL INSURANCE HOLDINGS INC	26.37	26.23 to 26.57
Universal Technical Institute Inc	34.29	34.29 to 36.32
Unum Group	79.63	79.47 to 80.64
US Foods Holding Corp.	75.89	75.65 to 76.57
USA Compression Partners, LP	24.70	24.17 to 24.87
USANA Health Sciences, Inc.	30.06	29.57 to 30.33
Vail Resorts, Inc.	148.40	145.00 to 149.39
VALE S.A.	9.58	9.55 to 9.75
Valero Energy Corporation	128.72	125.63 to 129.80
Valmont Industries, Inc.	312.62	305.07 to 316.33
Veeva Systems Inc.	235.53	233.73 to 237.13
Verizon Communications Inc.	43.13	43.07 to 43.84
Vipshop Holdings Limited	14.55	14.40 to 14.75
Virtus Global Dividend & Income Fund Inc.	6.11	6.06 to 6.14
Visa Inc.	357.97	356.56 to 360.00
Vishay Intertechnology, Inc.	14.21	14.17 to 14.48
Vishay Precision Group, Inc.	26.31	25.76 to 26.40
Vistra Energy Corp.	154.72	149.59 to 155.11
VOC Energy Trust	3.07	3.01 to 3.10
Vonage Holdings Corp.	10.98	10.14 to 11.38
Voya Asia Pacific High Dividend Equity Income Fund	6.62	6.60 to 6.64
Voya Emerging Markets High Income Dividend Equity Fund	5.55	5.48 to 5.59
Voya Financial, Inc.	66.72	66.57 to 67.48
Voya Global Advantage and Premium Opportunity Fund	9.96	9.85 to 9.97
Voya Global Equity Dividend and Premium Opportunity Fund	5.67	5.61 to 5.67
Voya Infrastructure, Industrials and Materials Fund	11.23	11.19 to 11.30
Vulcan Materials Company	271.68	268.11 to 272.90
W&T Offshore, Inc.	1.38	1.34 to 1.39
W.R. Berkley Corporation	72.19	71.67 to 73.08
W.W. Grainger, Inc.	1078.14	1071.93 to 1084.97
Walt Disney Company (The)	111.13	109.98 to 111.80
Waste Connections, Inc.	194.91	193.35 to 196.31
Waste Management, Inc.	233.32	231.71 to 234.83
Waters Corporation	348.46	343.78 to 349.94
Watts Water Technologies, Inc.	239.02	236.01 to 240.23
Wayfair Inc.	36.22	35.25 to 36.58
Webster Financial Corporation	51.30	50.53 to 51.74
Wells Fargo & Company	73.39	72.48 to 73.89
Wells Fargo Global Dividend Opportunity Fund	5.23	5.22 to 5.25
WESCO International, Inc.	165.84	163.95 to 166.91
Western Asset Emerging Markets Debt Fund Inc	9.50	9.48 to 9.56
Western Asset High Yield Defined Opportunity Fund Inc.	11.65	11.60 to 11.75
Western Midstream Partners, LP	38.69	37.90 to 38.87
Westinghouse Air Brake Technologies Corporation	200.19	199.41 to 201.60
WEX Inc.	137.28	132.27 to 138.40
Wheaton Precious Metals Corp.	84.56	84.05 to 85.17
White Mountains Insurance Group, Ltd.	1797.65	1763.08 to 1840.12
Williams-Sonoma, Inc.	160.39	147.39 to 162.63
Winnebago Industries, Inc.	34.45	33.76 to 34.74
Wolverine World Wide, Inc.	16.82	16.33 to 16.84
Woori Bank	39.30	38.58 to 39.42
Worthington Industries, Inc.	57.87	57.67 to 58.44
WPP plc	39.96	39.45 to 40.09
X Financial	17.62	16.59 to 18.17
Xenia Hotels & Resorts, Inc.	11.66	11.49 to 11.72
Xinyuan Real Estate Co Ltd	2.68	2.58 to 2.68
XPO Logistics, Inc.	118.78	118.50 to 120.63
Xylem Inc.	125.27	124.90 to 126.11
Yelp Inc.	38.05	37.86 to 38.58
YETI Holdings, Inc.	30.13	29.50 to 30.30
Yext, Inc.	6.69	6.60 to 6.82
YPF Sociedad Anonima	36.12	35.13 to 36.68
Zoetis Inc.	161.97	159.64 to 162.61

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

4309 stocks found forming MACD UP

Back to top | Use Dark Theme