USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4606 stocks found forming MACD UP

Company	Close	Range
180 Degree Capital Corp.	3.44	3.39 to 3.70
1-800 FLOWERS.COM, Inc.	8.24	8.05 to 8.35
1895 Bancorp of Wisconsin, Inc.	10.01	9.95 to 10.01
1st Source Corporation	65.22	65.01 to 66.28
21Vianet Group, Inc.	3.59	3.46 to 3.67
360 Finance, Inc.	35.68	33.00 to 35.80
8x8 Inc	3.16	3.07 to 3.17
AAON, Inc.	140.45	135.15 to 140.91
AC Immune SA	3.40	3.29 to 3.43
Acadia Healthcare Company, Inc.	41.03	39.66 to 41.15
Accuray Incorporated	1.96	1.95 to 2.04
ACI Worldwide, Inc.	57.30	56.78 to 58.16
Aclaris Therapeutics, Inc.	3.63	3.63 to 4.15
ACNB Corporation	46.81	46.81 to 48.16
ADMA Biologics Inc	21.82	21.08 to 21.86
Adobe Inc.	525.30	516.36 to 525.76
ADTRAN, Inc.	8.57	8.35 to 8.72
Advanced Energy Industries, Inc.	117.21	115.50 to 118.34
AdvisorShares Sabretooth ETF	64.40	63.85 to 68.81
AdvisorShares Vice ETF	35.25	34.69 to 35.28
Aehr Test Systems	11.90	11.77 to 12.60
Aemetis, Inc	3.93	3.86 to 4.17
Agilysys, Inc.	137.72	136.00 to 138.43
Agios Pharmaceuticals, Inc.	59.10	56.67 to 59.61
AGNC Investment Corp.	9.64	9.54 to 9.76
Air T, Inc.	20.97	20.25 to 21.80
Air Transport Services Group, Inc	21.97	21.95 to 22.00
Akebia Therapeutics, Inc.	2.05	1.90 to 2.10
Akoustis Technologies, Inc.	0.10	0.09 to 0.10
Alarm.com Holdings, Inc.	64.53	64.01 to 65.08
Alico, Inc.	26.92	26.18 to 27.00
Align Technology, Inc.	227.93	226.52 to 237.48
Alkermes plc	29.25	28.69 to 29.69
Allegiant Travel Company	80.74	80.36 to 84.79
Alliance Resource Partners, L.P.	28.17	27.97 to 28.58
Alliant Energy Corporation	63.34	63.08 to 63.92
Allot Ltd.	4.54	4.47 to 4.77
Alpha and Omega Semiconductor Limited	39.68	38.70 to 41.10
AlphaMark Actively Managed Small Cap ETF	35.41	35.41 to 35.47
Alphatec Holdings, Inc.	9.61	9.48 to 9.79
Alta Mesa Resources, Inc.	237.50	237.50 to 240.00
Altair Engineering Inc.	105.40	105.35 to 106.18
Altimmune, Inc.	8.43	8.39 to 9.23
Amalgamated Bank	36.52	36.17 to 36.78
Amazon.com, Inc.	207.86	201.79 to 208.00
Ambac Financial Group, Inc.	12.81	12.72 to 12.86
Ambarella, Inc.	68.41	66.99 to 69.55
AMC Networks Inc.	9.16	8.93 to 9.39
Amerco	73.40	73.19 to 73.40
American Airlines Group, Inc.	14.64	14.61 to 15.01
American Public Education, Inc.	20.52	19.53 to 20.72
American Resources Corporation	1.22	1.20 to 1.29
American Superconductor Corporation	33.68	33.44 to 34.82
America's Car-Mart, Inc.	46.55	45.50 to 47.25
Ameris Bancorp	69.36	69.10 to 69.58
AMERISAFE, Inc.	58.77	58.27 to 59.04
AmeriServ Financial Inc.	2.88	2.81 to 2.94
Amkor Technology, Inc.	26.28	26.15 to 27.10
Amtech Systems, Inc.	5.83	5.68 to 5.89
Analog Devices, Inc.	219.05	216.01 to 233.55
AnaptysBio, Inc.	25.25	22.84 to 25.32
Anavex Life Sciences Corp.	9.04	8.69 to 10.35
AngioDynamics, Inc.	6.99	6.88 to 7.03
ANI Pharmaceuticals, Inc.	57.86	56.59 to 58.83
Anika Therapeutics Inc.	17.72	17.10 to 17.77
ANSYS, Inc.	349.85	347.86 to 352.70
Apellis Pharmaceuticals, Inc.	32.63	31.80 to 32.98
Apogee Enterprises, Inc.	85.19	83.40 to 85.77
AppFolio, Inc.	255.40	248.29 to 255.58
Apple Inc.	235.06	233.33 to 235.57
Applied Optoelectronics, Inc.	37.02	36.17 to 39.41
Aptevo Therapeutics Inc.	0.34	0.31 to 0.36
Apyx Medical Corporation	1.45	1.39 to 1.48
Aqua Metals, Inc.	2.26	2.12 to 2.58
ArcBest Corporation	113.05	109.53 to 113.19
Arch Capital Group Ltd.	100.41	99.42 to 100.69
Ares Capital Corporation	22.00	21.86 to 22.10
argenx SE	607.16	601.64 to 609.31
Array BioPharma Inc.	6.66	6.53 to 6.98
Arrow Financial Corporation	33.08	32.90 to 33.55
Arrowhead Pharmaceuticals, Inc.	21.05	20.85 to 24.23
Ascendis Pharma A/S	134.60	128.63 to 134.71
Asia Pacific Wire & Cable Corporation Limited	1.97	1.90 to 2.02
ASML Holding N.V.	671.97	666.83 to 681.85
Aspen Technology, Inc.	250.40	249.83 to 254.04
Assertio Therapeutics, Inc.	0.98	0.95 to 1.02
Astec Industries, Inc.	38.28	37.87 to 38.59
AstroNova, Inc.	15.19	14.97 to 15.19
Astrotech Corporation	7.71	7.50 to 8.00
Asure Software Inc	9.65	9.46 to 9.86
ATA Inc.	1.69	1.67 to 1.76
Atara Biotherapeutics, Inc.	12.26	11.94 to 12.96
Atlantica Yield plc	22.14	22.14 to 22.16
Atlanticus Holdings Corporation	57.22	55.37 to 57.44
Atlassian Corporation Plc	262.23	260.21 to 264.63
Atomera Incorporated	6.15	5.93 to 6.71
AtriCure, Inc.	35.79	35.56 to 36.71
Auburn National Bancorporation, Inc.	23.66	23.66 to 24.00
AudioCodes Ltd.	9.33	9.21 to 9.40
AudioEye, Inc.	26.29	25.78 to 27.02
Aurinia Pharmaceuticals Inc	8.71	8.65 to 8.78
Aurora Mobile Limited	7.29	6.95 to 7.53
Autodesk, Inc.	317.96	316.54 to 320.99
Automatic Data Processing, Inc.	307.97	304.76 to 308.31
Avid Bioservices, Inc.	12.33	12.26 to 12.35
Avinger, Inc.	0.83	0.82 to 0.85
Avis Budget Group, Inc.	107.37	106.59 to 110.03
Avnet, Inc.	54.84	54.33 to 55.67
Aware, Inc.	1.71	1.58 to 1.82
AxoGen, Inc.	13.61	13.28 to 13.71
Axonics Modulation Technologies, Inc.	70.98	70.37 to 71.05
Axsome Therapeutics, Inc.	97.03	96.57 to 99.00
B. Riley Financial, Inc.	5.85	5.58 to 6.17
B. Riley Financial, Inc.	12.64	12.51 to 13.03
B.O.S. Better Online Solutions	3.38	3.30 to 3.41
Balchem Corporation	182.32	180.62 to 182.99
BancFirst Corporation	127.23	125.74 to 128.57
BancFirst Corporation	25.70	25.70 to 25.70
Bandwidth Inc.	21.26	21.08 to 21.85
Bank First National Corporation	106.28	105.43 to 107.87
Bank of Marin Bancorp	25.67	25.67 to 26.37
Bank of the James Financial Group, Inc.	14.76	14.35 to 14.88
Bank OZK	49.90	49.77 to 50.32
Bank7 Corp.	48.38	47.75 to 48.96
BankFinancial Corporation	12.86	12.69 to 12.90
Bankwell Financial Group, Inc.	34.14	33.84 to 34.32
Banner Corporation	75.52	74.05 to 76.13
Barrett Business Services, Inc.	43.49	42.71 to 43.49
Bassett Furniture Industries, Incorporated	15.10	14.89 to 15.20
BayCom Corp	29.71	29.24 to 29.95
BCB Bancorp, Inc. (NJ)	13.41	13.37 to 13.51
Beacon Roofing Supply, Inc.	112.52	111.13 to 112.99
Bel Fuse Inc.	79.70	78.83 to 80.43
BioLife Solutions, Inc.	27.06	26.23 to 27.41
BioSig Technologies, Inc.	1.91	1.81 to 1.99
Bio-Techne Corp	74.87	72.73 to 75.13
BioTelemetry, Inc.	2.80	2.74 to 3.00
BJ's Restaurants, Inc.	37.06	36.49 to 37.46
Black Ridge Acquisition Corp.	11.67	11.65 to 11.67
Black Ridge Acquisition Corp.	0.13	0.13 to 0.13
Blackbaud, Inc.	86.41	86.07 to 87.62
BlackLine, Inc.	63.07	61.80 to 63.50
BlackRock TCP Capital Corp.	9.19	9.04 to 9.20
Blue Bird Corporation	40.69	37.71 to 42.19
BOK Financial Corporation	119.25	118.24 to 119.67
Booking Holdings Inc.	5214.72	5110.00 to 5215.00
Brainstorm Cell Therapeutics Inc.	1.62	1.42 to 1.62
Bridgeline Digital, Inc.	1.16	1.11 to 1.19
Bridgewater Bancshares, Inc.	14.89	14.87 to 15.18
Bridgford Foods Corporation	9.26	9.06 to 9.35
Brightcove Inc.	4.31	4.31 to 4.33
Brighthouse Financial, Inc.	52.42	51.71 to 52.73
Broadwind Energy, Inc.	1.80	1.74 to 1.84
Brookline Bancorp, Inc.	12.76	12.67 to 12.94
Bruker Corporation	57.50	56.35 to 58.34
Builders FirstSource, Inc.	177.21	175.23 to 177.21
Business First Bancshares, Inc.	28.84	28.57 to 29.11
C&F Financial Corporation	78.93	74.62 to 79.09
Cadence Design Systems, Inc.	310.10	309.42 to 316.37
Cadiz, Inc.	4.40	3.50 to 4.72
Caesarstone Ltd.	4.25	4.14 to 4.31
Calamos Convertible and High Income Fund	12.33	12.22 to 12.39
Calamos Convertible Opportunities and Income Fund	12.05	11.91 to 12.16
Calamos Global Dynamic Income Fund	7.02	6.99 to 7.05
Calamos Strategic Total Return Fund	18.06	18.00 to 18.16
Cal-Maine Foods, Inc.	96.62	95.64 to 97.56
Calumet Specialty Products Partners, L.P.	22.40	21.98 to 22.63
Camden National Corporation	47.84	47.33 to 48.56
Canterbury Park Holding Corporation	20.75	19.99 to 20.75
Capital Bancorp, Inc.	28.45	28.25 to 28.65
Capital City Bank Group	39.23	38.78 to 39.68
Capital Southwest Corporation	23.26	23.18 to 23.30
Capitol Federal Financial, Inc.	6.80	6.79 to 6.91
Capricor Therapeutics, Inc.	19.06	18.56 to 20.21
CareDx, Inc.	25.12	23.36 to 25.20
Career Education Corporation	32.44	31.93 to 33.00
CarGurus, Inc.	36.46	35.37 to 36.50
Casella Waste Systems, Inc.	111.50	111.21 to 113.37
Caseys General Stores, Inc.	426.49	421.61 to 427.72
Cass Information Systems, Inc	44.54	44.08 to 44.77
Cathay General Bancorp	52.92	52.89 to 53.86
Cavco Industries, Inc.	521.23	516.27 to 528.00
CB Financial Services, Inc.	30.90	30.39 to 30.98
Celldex Therapeutics, Inc.	26.76	26.53 to 28.33
Cellectis S.A.	2.14	1.99 to 2.14
Cemtrex Inc.	3.20	3.00 to 3.86
Central Federal Corporation	27.80	27.50 to 28.00
Central Garden & Pet Company	39.83	37.19 to 41.01
Central Garden & Pet Company	33.76	32.15 to 35.08
Century Aluminum Company	23.84	22.86 to 24.14
Century Casinos, Inc.	4.66	4.51 to 5.09
Ceragon Networks Ltd.	4.12	3.86 to 4.15
Cerus Corporation	1.76	1.72 to 1.80
CEVA, Inc.	29.47	29.37 to 30.26
Chart Industries, Inc.	191.23	190.83 to 192.73
Charter Communications, Inc.	390.29	382.73 to 394.38
Check Point Software Technologies Ltd.	181.51	178.80 to 182.39
Checkpoint Therapeutics, Inc.	4.10	3.99 to 4.33
Chemung Financial Corp	52.03	52.03 to 52.54
Children's Place, Inc. (The)	15.44	15.10 to 16.04
ChromaDex Corporation	7.59	7.15 to 7.75
Cidara Therapeutics, Inc.	19.59	17.82 to 20.20
Cimpress N.V	81.09	80.80 to 83.20
Cincinnati Financial Corporation	159.61	158.59 to 159.81
Cintas Corporation	226.47	225.12 to 228.12
Cirrus Logic, Inc.	107.41	107.00 to 110.00
Cisco Systems, Inc.	59.59	58.94 to 59.64
Citi Trends, Inc.	19.15	18.87 to 19.81
Citius Pharmaceuticals, Inc.	4.15	2.55 to 4.25
Citizens & Northern Corp	20.41	20.39 to 20.68
Citizens Community Bancorp, Inc.	16.37	16.28 to 16.55
City Holding Company	131.91	131.30 to 134.53
Civista Bancshares, Inc.	22.80	22.79 to 23.23
Clarus Corporation	4.49	4.42 to 4.67
ClearBridge Dividend Strategy ESG ETF	53.26	53.16 to 53.26
ClearBridge Large Cap Growth ESG ETF	76.88	76.57 to 76.92
Clearside Biomedical, Inc.	1.08	1.07 to 1.10
ClearSign Combustion Corporation	1.03	1.01 to 1.10
CME Group Inc.	234.39	229.08 to 235.18
CNB Financial Corporation	28.26	28.00 to 28.42
Coastal Financial Corporation	77.30	76.51 to 77.88
Coca-Cola Consolidated, Inc.	1344.96	1290.40 to 1356.77
Cocrystal Pharma, Inc.	2.12	2.11 to 2.23
Coda Octopus Group, Inc.	9.02	8.81 to 9.35
Codexis, Inc.	4.56	4.47 to 4.62
Coffee Holding Co., Inc.	3.41	3.41 to 3.69
Cogent Communications Holdings, Inc.	82.50	81.96 to 84.60
Cognizant Technology Solutions Corporation	81.06	79.71 to 81.16
Coherent, Inc.	111.26	110.40 to 112.57
Coherus BioSciences, Inc.	1.28	1.19 to 1.39
Colliers International Group Inc.	151.50	150.58 to 153.39
CollPlant Holdings, Ltd.	4.27	4.05 to 4.30
Colony Bankcorp, Inc.	17.77	17.68 to 17.81
Columbia Banking System, Inc.	31.72	31.60 to 32.06
Columbia Financial, Inc.	18.30	18.27 to 18.67
Columbia Sportswear Company	86.92	86.83 to 88.33
Columbus McKinnon Corporation	38.87	38.78 to 39.80
Commerce Bancshares, Inc.	73.96	73.85 to 74.70
Community Trust Bancorp, Inc.	59.21	58.87 to 60.12
Community West Bancshares	22.04	21.99 to 22.70
Commvault Systems, Inc.	177.60	173.27 to 178.72
comScore, Inc.	7.86	7.63 to 7.98
Comtech Telecommunications Corp.	3.26	3.25 to 3.60
Concrete Pumping Holdings, Inc.	6.71	6.55 to 6.91
CONMED Corporation	73.56	73.07 to 74.54
ConnectOne Bancorp, Inc.	27.84	27.84 to 28.47
Consolidated Communications Holdings, Inc.	4.67	4.63 to 4.72
Consolidated Water Co. Ltd.	26.61	26.45 to 26.99
Construction Partners, Inc.	99.52	96.15 to 101.78
Copart, Inc.	63.80	63.37 to 64.19
Corbus Pharmaceuticals Holdings, Inc.	17.98	17.80 to 18.30
Corcept Therapeutics Incorporated	58.58	57.30 to 59.02
CorVel Corp.	370.61	362.70 to 370.72
CoStar Group, Inc.	79.92	79.48 to 81.14
Costco Wholesale Corporation	971.50	960.89 to 974.37
CPI Card Group Inc.	30.11	29.36 to 30.12
CPS Technologies Corp.	1.47	1.44 to 1.50
CRA International,Inc.	199.30	193.93 to 199.66
Cracker Barrel Old Country Store, Inc.	51.95	50.44 to 52.36
Credit Acceptance Corporation	483.20	474.98 to 485.50
Cresud S.A.C.I.F. y A.	12.34	12.12 to 13.18
CRISPR Therapeutics AG	49.31	48.49 to 50.63
Criteo S.A.	41.57	39.62 to 41.59
Crocs, Inc.	104.06	104.03 to 108.22
Crown Crafts, Inc.	4.60	4.54 to 4.60
CSG Systems International, Inc.	54.82	54.70 to 55.45
CSP Inc.	16.65	16.13 to 18.63
CSW Industrials, Inc.	423.58	422.64 to 430.84
CSX Corporation	36.69	36.04 to 36.82
CVB Financial Corporation	23.83	23.66 to 23.97
CVD Equipment Corporation	3.14	3.03 to 3.15
CyberArk Software Ltd.	328.01	322.55 to 328.01
Cyclacel Pharmaceuticals, Inc.	6.94	5.58 to 6.94
CytomX Therapeutics, Inc.	1.02	0.93 to 1.03
Daily Journal Corp. (S.C.)	572.60	569.07 to 582.42
Daktronics, Inc.	15.02	14.67 to 15.11
Data I/O Corporation	2.62	2.58 to 2.62
Datasea Inc.	2.52	2.38 to 2.69
Dermira, Inc.	5.55	5.51 to 5.80
Deswell Industries, Inc.	2.64	2.64 to 2.71
DexCom, Inc.	77.94	76.94 to 79.38
DiaMedica Therapeutics Inc.	5.08	4.68 to 5.14
Diamond Hill Investment Group, Inc.	165.92	163.94 to 168.70
Digi International Inc.	32.64	32.62 to 33.47
Digimarc Corporation	33.26	32.00 to 34.00
Digital Ally, Inc.	0.83	0.80 to 0.89
Dime Community Bancshares, Inc.	36.01	34.68 to 36.39
Diodes Incorporated	66.15	65.07 to 67.01
DocuSign, Inc.	85.30	84.60 to 86.75
Dollar Tree, Inc.	69.12	67.79 to 69.39
Domo, Inc.	9.34	9.33 to 9.54
Donegal Group, Inc.	16.44	16.20 to 16.65
Donegal Group, Inc.	14.90	14.80 to 15.25
Dorchester Minerals, L.P.	33.69	33.45 to 33.98
Dorman Products, Inc.	142.83	137.36 to 143.38
Dropbox, Inc.	28.37	28.15 to 28.59
Duluth Holdings Inc.	3.89	3.79 to 3.90
DXP Enterprises, Inc.	72.97	71.14 to 73.42
Dynavax Technologies Corporation	12.66	12.41 to 12.77
Eagle Bancorp Montana, Inc.	17.48	17.34 to 17.51
Eagle Bancorp, Inc.	29.48	29.41 to 30.04
East West Bancorp, Inc.	109.85	109.46 to 111.21
Eastside Distilling, Inc.	0.60	0.56 to 0.61
eBay Inc.	65.09	64.78 to 65.51
EchoStar Corporation	24.87	23.85 to 25.31
eHealth, Inc.	5.37	5.29 to 5.58
El Pollo Loco Holdings, Inc.	12.77	12.52 to 12.80
Elbit Systems Ltd.	253.00	253.00 to 255.02
Electronic Arts Inc.	165.02	163.72 to 166.31
Electro-Sensors, Inc.	4.24	4.20 to 4.44
EMCORE Corporation	2.97	2.95 to 3.02
Encore Capital Group Inc	49.06	47.93 to 49.26
ENDRA Life Sciences Inc.	5.84	5.50 to 6.49
Energy Focus, Inc.	1.39	1.32 to 1.47
Enphase Energy, Inc.	70.50	68.71 to 71.46
Enstar Group Limited	325.80	325.00 to 326.42
Entegris, Inc.	105.52	103.44 to 108.53
Enterprise Bancorp Inc	36.70	36.70 to 37.50
Enterprise Financial Services Corporation	61.05	60.46 to 61.45
Equinix, Inc.	978.26	961.36 to 982.69
Equity Bancshares, Inc.	48.25	47.95 to 48.39
Erie Indemnity Company	438.48	431.59 to 439.23
Escalade, Incorporated	14.85	14.14 to 15.59
Esperion Therapeutics, Inc.	2.57	2.51 to 2.61
Esquire Financial Holdings, Inc.	77.24	74.69 to 78.00
ESSA Bancorp, Inc.	20.19	20.06 to 20.63
Establishment Labs Holdings Inc.	45.57	44.71 to 46.86
Eton Pharmaceuticals, Inc.	12.45	11.88 to 12.54
Etsy, Inc.	54.78	54.06 to 55.32
Euronet Worldwide, Inc.	105.43	104.19 to 106.80
EverQuote, Inc.	19.67	18.95 to 19.80
Everspin Technologies, Inc.	6.11	6.03 to 6.16
EVINE Live Inc.	3.44	2.83 to 3.50
Exact Sciences Corporation	60.10	57.80 to 61.22
Exela Technologies, Inc.	1.15	1.12 to 1.50
Exelixis, Inc.	36.45	35.80 to 36.48
ExlService Holdings, Inc.	47.02	46.71 to 47.20
eXp World Holdings, Inc.	13.87	13.83 to 14.29
Expedia Group, Inc.	186.28	183.21 to 186.53
Expeditors International of Washington, Inc.	121.02	120.61 to 121.69
Exponent, Inc.	98.99	98.70 to 101.12
Extreme Networks, Inc.	16.94	16.22 to 16.95
Eyegate Pharmaceuticals, Inc.	36.02	36.02 to 36.02
EZCORP, Inc.	12.54	12.34 to 12.56
F5 Networks, Inc.	251.92	247.26 to 252.16
Famous Dave's of America, Inc.	87.89	84.04 to 89.38
Farmer Brothers Company	2.22	2.15 to 2.30
Farmers & Merchants Bancorp, Inc.	33.10	32.11 to 33.32
Farmers National Banc Corp.	15.78	15.59 to 15.82
FARO Technologies, Inc.	26.40	26.15 to 26.75
Fastenal Company	84.10	82.88 to 84.23
Fate Therapeutics, Inc.	2.68	2.42 to 3.32
Fennec Pharmaceuticals Inc.	6.04	5.47 to 6.27
Ferroglobe PLC	4.37	4.29 to 4.42
FibroGen, Inc	0.39	0.38 to 0.40
Fidelity Nasdaq Composite Index Tracking Stock	75.63	75.19 to 75.68
Fidelity Southern Corporation	7.06	6.95 to 7.18
Fidus Investment Corporation	21.06	20.90 to 21.12
Fifth Third Bancorp	48.25	48.09 to 48.65
Financial Institutions, Inc.	27.37	26.26 to 28.26
First Bancorp	48.58	48.57 to 49.43
First Bancorp, Inc (ME)	28.80	28.52 to 29.35
First Bank	14.82	14.74 to 14.96
First Busey Corporation	27.17	27.06 to 27.48
First Business Financial Services, Inc.	50.93	50.34 to 51.23
First Citizens BancShares, Inc.	2325.96	2314.23 to 2350.27
First Community Bankshares, Inc.	46.61	46.15 to 46.92
First Community Corporation	25.32	25.32 to 26.05
First Financial Bancorp.	29.82	29.75 to 30.22
First Financial Bankshares, Inc.	42.57	42.36 to 43.00
First Financial Corporation Indiana	49.56	49.19 to 49.96
First Financial Northwest, Inc.	22.67	22.51 to 22.77
First Foundation Inc.	8.07	7.91 to 8.08
First Guaranty Bancshares, Inc.	13.33	13.33 to 13.66
First Hawaiian, Inc.	27.68	27.66 to 28.12
First Internet Bancorp	41.58	41.11 to 41.97
First Interstate BancSystem, Inc.	35.41	35.33 to 36.77
First Merchants Corporation	44.29	44.21 to 45.28
First Mid-Illinois Bancshares, Inc.	42.27	42.16 to 42.74
First Northwest Bancorp	11.57	11.50 to 11.94
First Savings Financial Group, Inc.	30.06	29.50 to 30.28
First Trust Alternative Absolute Return Strategy ETF	27.85	27.75 to 27.92
First Trust BuyWrite Income ETF	23.81	23.73 to 23.86
First Trust California Municipal High income ETF	50.01	49.86 to 50.01
First Trust Capital Strength ETF	93.71	93.05 to 93.78
First Trust CEF Income Opportunity ETF	22.22	22.21 to 22.33
First Trust Cloud Computing ETF	123.93	123.61 to 124.60
First Trust Dorsey Wright Dynamic Focus 5 ETF	37.91	37.86 to 38.16
First Trust Dorsey Wright Focus 5 ETF	61.52	61.41 to 62.08
First Trust Dorsey Wright Momentum & Dividend ETF	41.01	40.63 to 41.05
First Trust Dorsey Wright Momentum & Low Volatility ETF	36.47	36.21 to 36.47
First Trust Dorsey Wright Momentum & Value ETF	32.87	32.87 to 32.87
First Trust DorseyWright DALI 1 ETF	27.27	27.24 to 27.32
First Trust Enhanced Short Maturity ETF	59.96	59.95 to 59.99
First Trust Global Tactical Commodity Strategy Fund	23.71	23.61 to 23.84
First Trust Indxx Global Agriculture ETF	24.65	24.64 to 24.68
First Trust Indxx Innovative Transaction & Process ETF	46.92	46.83 to 46.95
First Trust International Equity Opportunities ETF	49.86	49.74 to 50.14
First Trust IPOX Europe Equity Opportunities ETF	26.41	26.32 to 26.46
First Trust Large Cap Core AlphaDEX Fund	112.65	112.26 to 112.72
First Trust Large Cap Growth AlphaDEX Fund	147.52	147.06 to 147.85
First Trust Large Cap Value AlphaDEX Fund	83.09	82.77 to 83.42
First Trust Low Duration Opportunities ETF	48.77	48.71 to 48.80
First Trust Managed Municipal ETF	51.55	51.47 to 51.58
First Trust Mid Cap Core AlphaDEX Fund	126.13	126.02 to 126.79
First Trust Mid Cap Growth AlphaDEX Fund	88.13	87.83 to 88.14
First Trust Mid Cap Value AlphaDEX Fund	57.73	57.56 to 58.11
First Trust Multi Cap Growth AlphaDEX Fund	149.50	149.27 to 149.54
First Trust Multi Cap Value AlphaDEX Fund	89.39	89.07 to 89.42
First Trust Multi-Asset Diversified Income Index Fund	16.75	16.74 to 16.80
First Trust Municipal High Income ETF	48.87	48.82 to 49.04
First Trust NASDAQ ABA Community Bank Index Fund	62.23	62.23 to 62.88
First Trust Nasdaq Artificial Intelligence and Robotics ETF	47.31	47.14 to 47.69
First Trust Nasdaq Bank ETF	35.14	35.00 to 35.23
First Trust NASDAQ Clean Edge Green Energy Index Fund	34.90	34.79 to 35.52
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	125.74	125.46 to 126.15
First Trust NASDAQ Cybersecurity ETF	64.10	63.69 to 64.16
First Trust Nasdaq Food & Beverage ETF	24.55	24.45 to 24.55
First Trust NASDAQ Global Auto Index Fund	58.00	57.99 to 58.02
First Trust Nasdaq Oil & Gas ETF	31.63	31.52 to 31.71
First Trust Nasdaq Pharmaceuticals ETF	28.26	28.26 to 28.26
First Trust NASDAQ Technology Dividend Index Fund	80.49	80.14 to 80.86
First Trust Nasdaq Transportation ETF	36.53	36.53 to 36.78
First Trust NASDAQ-100 Equal Weighted Index Fund	131.51	131.23 to 132.09
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	98.33	97.99 to 98.37
First Trust NASDAQ-100- Technology Index Fund	198.51	197.54 to 200.44
First Trust RBA American Industrial Renaissance ETF	85.83	85.20 to 86.22
First Trust Rising Dividend Achievers ETF	64.12	63.81 to 64.33
First Trust Small Cap Core AlphaDEX Fund	109.54	109.54 to 110.36
First Trust Small Cap Growth AlphaDEX Fund	84.07	83.57 to 84.46
First Trust Small Cap US Equity Select ETF	32.42	32.36 to 32.50
First Trust Small Cap Value AlphaDEX Fund	59.88	59.80 to 60.37
First Trust SMID Cap Rising Dividend Achievers ETF	39.98	39.72 to 40.24
First Trust SSI Strategic Convertible Securities ETF	38.43	38.38 to 38.49
First Trust Strategic Income ETF	28.88	28.82 to 28.92
First Trust TCW Opportunistic Fixed Income ETF	43.71	43.57 to 43.77
First United Corporation	35.53	35.46 to 35.77
First US Bancshares, Inc.	12.45	12.45 to 12.60
First Western Financial, Inc.	21.87	21.68 to 22.24
FirstCash, Inc.	107.10	106.25 to 108.22
FirstService Corporation	194.04	193.60 to 196.61
Five Below, Inc.	88.90	87.08 to 91.20
Five9, Inc.	40.89	39.70 to 41.15
Flex Ltd.	39.92	39.86 to 41.08
FlexShares Credit-Scored US Corporate Bond Index Fund	48.21	48.15 to 48.21
FlexShares Real Assets Allocation Index Fund	32.13	32.00 to 32.13
FlexShopper, Inc.	1.69	1.67 to 1.85
Flexsteel Industries, Inc.	59.93	59.18 to 60.49
Flushing Financial Corporation	17.87	17.82 to 18.35
Fonar Corporation	16.45	16.10 to 16.45
Foresight Autonomous Holdings Ltd.	0.64	0.63 to 0.67
FormFactor, Inc.	39.82	39.80 to 41.93
Formula Systems (1985) Ltd.	87.27	87.00 to 87.27
Forrester Research, Inc.	16.93	16.83 to 17.22
Fortinet, Inc.	96.44	93.97 to 96.70
Fortress Biotech, Inc.	1.84	1.70 to 1.84
Forward Air Corporation	36.03	34.50 to 36.16
Forward Industries, Inc.	4.07	3.86 to 4.08
Fossil Group, Inc.	1.42	1.23 to 1.42
Franklin Electric Co., Inc.	108.04	107.83 to 110.58
Frequency Electronics, Inc.	13.88	13.21 to 13.90
Freshpet, Inc.	155.92	154.94 to 158.42
frontdoor, inc.	58.63	57.86 to 59.07
FRP Holdings, Inc.	31.78	31.51 to 31.99
FS Bancorp, Inc.	47.40	46.60 to 47.76
FSB Bancorp, Inc.	33.32	32.92 to 33.55
Fuel Tech, Inc.	1.08	1.07 to 1.11
FuelCell Energy, Inc.	10.70	9.51 to 10.86
Fulton Financial Corporation	21.69	21.67 to 22.01
Funko, Inc.	11.39	11.02 to 11.44
FVCBankcorp, Inc.	13.64	13.60 to 14.15
G. Willi-Food International, Ltd.	14.23	14.23 to 14.50
Gaia, Inc.	6.06	5.95 to 6.22
Galapagos NV	26.90	26.87 to 27.35
Galectin Therapeutics Inc.	2.77	2.70 to 2.85
Gaming and Leisure Properties, Inc.	51.17	50.87 to 51.47
Garmin Ltd.	216.68	215.77 to 217.30
Gentex Corporation	30.88	30.45 to 30.97
German American Bancorp, Inc.	45.68	45.12 to 46.42
Geron Corporation	4.06	4.01 to 4.11
Gibraltar Industries, Inc.	72.18	72.07 to 73.71
G-III Apparel Group, LTD.	30.34	30.16 to 30.83
Gilat Satellite Networks Ltd.	5.42	5.39 to 5.55
Glacier Bancorp, Inc.	57.71	57.30 to 57.83
Gladstone Capital Corporation	27.29	27.08 to 27.31
Gladstone Commercial Corporation	17.51	17.30 to 17.59
Gladstone Land Corporation	21.99	21.99 to 22.20
Glen Burnie Bancorp	5.91	5.91 to 6.06
Global Indemnity Limited	35.99	35.00 to 35.99
Global Self Storage, Inc.	5.18	5.14 to 5.21
Global Water Resources, Inc.	13.10	12.94 to 13.27
Global X Autonomous & Electric Vehicles ETF	23.41	23.36 to 23.68
Global X Conscious Companies ETF	40.50	40.34 to 40.54
Global X E-commerce ETF	28.50	28.45 to 28.62
Global X FinTech ETF	33.58	33.50 to 33.91
Global X Future Analytics Tech ETF	38.92	38.81 to 39.06
Global X Internet of Things ETF	36.23	35.99 to 36.49
Global X Millennials Thematic ETF	46.81	46.65 to 46.86
Global X Robotics & Artificial Intelligence ETF	33.27	33.16 to 33.41
Global X S&P 500 Catholic Values ETF	73.04	72.80 to 73.11
Global X Social Media ETF	42.29	42.11 to 42.34
Global X SuperDividend Alternatives ETF	12.05	12.01 to 12.08
Global X SuperDividend REIT ETF	21.27	21.16 to 21.34
Gogo Inc.	8.17	8.14 to 8.41
Golar LNG Limited	39.51	39.13 to 41.01
Golden Entertainment, Inc.	33.28	33.26 to 34.28
Golub Capital BDC, Inc.	15.52	15.25 to 15.56
Goosehead Insurance, Inc.	129.69	123.04 to 130.02
Grand Canyon Education, Inc.	166.64	164.85 to 168.45
Great Elm Capital Corp.	10.20	10.10 to 10.25
Great Lakes Dredge & Dock Corporation	12.53	12.35 to 12.69
Great Southern Bancorp, Inc.	63.23	62.94 to 63.91
Green Brick Partners, Inc.	69.73	69.35 to 70.05
Greenland Acquisition Corporation	10.61	10.61 to 10.64
Greenland Acquisition Corporation	10.80	10.80 to 10.80
Greenlight Reinsurance, Ltd.	15.03	14.93 to 15.13
Greenpro Capital Corp.	1.04	1.02 to 1.09
Grupo Financiero Galicia S.A.	56.73	55.38 to 58.19
GSI Technology, Inc.	3.05	2.99 to 3.12
Guaranty Bancshares, Inc.	37.50	37.15 to 37.50
Guardant Health, Inc.	34.37	33.75 to 35.05
Gulf Island Fabrication, Inc.	7.02	6.85 to 7.11
Gulfport Energy Corporation	178.77	176.85 to 179.13
Gyrodyne , LLC	9.92	9.92 to 9.92
H&E Equipment Services, Inc.	60.27	59.18 to 60.60
Hallador Energy Company	12.26	12.11 to 12.95
Hamilton Lane Incorporated	199.36	198.37 to 201.48
Hancock Whitney Corporation	60.34	60.10 to 60.81
Hanmi Financial Corporation	26.71	26.64 to 27.18
HarborOne Bancorp, Inc.	12.80	12.66 to 13.08
Harmonic Inc.	12.48	12.33 to 12.50
Hasbro, Inc.	64.00	62.88 to 64.05
Hawkins, Inc.	137.31	133.03 to 137.98
Hawthorn Bancshares, Inc.	31.54	30.52 to 31.95
Haymaker Acquisition Corp.	10.73	10.72 to 10.74
Haynes International, Inc.	60.99	60.93 to 61.01
Healthcare Services Group, Inc.	12.13	11.79 to 12.14
HealthEquity, Inc.	103.57	101.93 to 103.89
HealthStream, Inc.	32.54	32.12 to 32.68
Heartland Express, Inc.	12.65	12.40 to 12.75
Heartland Financial USA, Inc.	67.96	67.85 to 68.83
Heidrick & Struggles International, Inc.	46.73	46.37 to 47.22
Helen of Troy Limited	70.72	69.28 to 71.33
Hennessy Advisors, Inc.	10.42	10.26 to 10.49
Henry Schein, Inc.	77.28	75.26 to 77.37
Heritage Commerce Corp	10.73	10.73 to 10.98
Heritage Financial Corporation	26.79	26.51 to 27.24
HF Foods Group Inc.	3.54	3.51 to 3.72
Hingham Institution for Savings	284.36	279.00 to 284.95
Home Bancorp, Inc.	51.12	50.56 to 51.62
Home BancShares, Inc.	31.33	31.20 to 31.57
HomeStreet, Inc.	11.46	11.44 to 11.83
HomeTrust Bancshares, Inc.	37.86	34.43 to 38.36
Hooker Furniture Corporation	18.17	18.17 to 18.95
Hope Bancorp, Inc.	13.80	13.79 to 14.00
Horizon Bancorp, Inc.	18.59	18.57 to 18.91
Hub Group, Inc.	52.44	51.67 to 52.93
Hudson Global, Inc.	15.15	14.28 to 15.15
Huntington Bancshares Incorporated	18.14	18.07 to 18.27
Hurco Companies, Inc.	23.40	22.78 to 23.40
Huron Consulting Group Inc.	124.54	123.55 to 126.17
IBEX Holdings Limited	20.80	20.55 to 20.95
ICC Holdings, Inc.	23.25	23.10 to 23.25
Ichor Holdings	32.63	32.24 to 34.32
iClick Interactive Asia Group Limited	5.78	5.02 to 5.99
ICON plc	212.15	209.32 to 215.38
Iconix Brand Group, Inc.	2.77	2.67 to 3.27
Identiv, Inc.	3.72	3.63 to 3.93
IES Holdings, Inc.	299.52	280.82 to 318.99
IF Bancorp, Inc.	21.60	21.50 to 21.64
Immersion Corporation	8.93	8.88 to 9.14
ImmuCell Corporation	3.70	3.67 to 3.85
Immuron Limited	1.91	1.86 to 1.95
Impinj, Inc.	195.57	192.75 to 196.89
Independent Bank Corp.	73.36	73.30 to 74.50
Independent Bank Corporation	38.28	37.95 to 38.54
Independent Bank Group, Inc	67.22	66.41 to 67.39
Industrial Logistics Properties Trust	3.77	3.71 to 3.81
InflaRx N.V.	2.20	2.07 to 2.38
Information Services Group, Inc.	3.60	3.58 to 3.66
Ingles Markets, Incorporated	74.20	72.61 to 75.37
Innodata Inc.	40.37	40.25 to 44.64
Innospec Inc.	117.65	116.72 to 121.98
Innovative Solutions and Support, Inc.	7.72	7.66 to 7.75
Insmed, Inc.	75.68	73.52 to 76.00
Insulet Corporation	266.42	263.64 to 269.14
Integra LifeSciences Holdings Corporation	23.70	23.44 to 24.10
Inter Parfums, Inc.	137.48	136.02 to 137.87
InterDigital, Inc.	195.98	192.33 to 196.45
Interface, Inc.	26.82	26.30 to 27.06
International Bancshares Corporation	73.88	73.32 to 74.82
International Money Express, Inc.	21.03	20.97 to 21.48
Intuitive Surgical, Inc.	542.10	537.28 to 545.00
Invesco BuyBack Achievers ETF	124.78	123.95 to 124.78
Invesco Dividend Achievers ETF	48.05	47.86 to 48.08
Invesco DWA Basic Materials Momentum ETF	98.94	98.80 to 98.94
Invesco DWA Consumer Cyclicals Momentum ETF	111.82	111.19 to 111.82
Invesco DWA Consumer Staples Momentum ETF	110.42	109.86 to 110.42
Invesco DWA Energy Momentum ETF	50.15	49.87 to 50.15
Invesco DWA Financial Momentum ETF	63.50	63.25 to 63.76
Invesco DWA Industrials Momentum ETF	177.42	176.74 to 177.85
Invesco DWA Momentum ETF	116.89	116.11 to 116.92
Invesco DWA SmallCap Momentum ETF	103.45	102.55 to 103.51
Invesco DWA Technology Momentum ETF	76.13	75.74 to 76.68
Invesco DWA Utilities Momentum ETF	42.71	42.38 to 42.74
Invesco FTSE RAFI US 1500 Small-Mid ETF	45.06	44.84 to 45.25
Invesco Global Water ETF	41.46	41.29 to 41.47
Invesco High Yield Equity Dividend Achievers ETF	22.94	22.86 to 23.01
Invesco International Dividend Achievers ETF	19.14	19.05 to 19.30
Invesco KBW Bank ETF	71.10	70.58 to 71.26
Invesco KBW High Dividend Yield Financial ETF	15.42	15.30 to 15.46
Invesco KBW Premium Yield Equity REIT ETF	20.03	19.88 to 20.05
Invesco KBW Property & Casualty Insurance ETF	125.66	124.45 to 125.75
Invesco KBW Regional Banking ETF	67.58	67.35 to 68.25
Invesco Nasdaq Internet ETF	47.41	47.08 to 47.54
Invesco QQQ Trust, Series 1	509.31	507.23 to 510.14
Invesco S&P SmallCap Consumer Discretionary ETF	115.71	115.47 to 117.18
Invesco S&P SmallCap Consumer Staples ETF	40.19	40.13 to 40.27
Invesco S&P SmallCap Energy ETF	52.88	52.66 to 53.73
Invesco S&P SmallCap Financials ETF	61.19	61.07 to 61.50
Invesco S&P SmallCap Health Care ETF	47.63	47.25 to 47.72
Invesco S&P SmallCap Industrials ETF	147.69	147.50 to 149.31
Invesco S&P SmallCap Information Technology ETF	50.35	50.21 to 50.78
Invesco S&P SmallCap Materials ETF	85.00	84.94 to 85.06
Invesco S&P SmallCap Utilities & Communication Services ETF	65.43	65.19 to 65.68
Invesco Strategic US ETF	52.13	51.94 to 52.17
Invesco Water Resources ETF	71.43	71.29 to 71.85
Investar Holding Corporation	24.45	23.65 to 24.68
Investors Title Company	285.67	284.15 to 287.10
iRhythm Technologies, Inc.	82.45	80.61 to 82.68
IRIDEX Corporation	1.77	1.73 to 1.84
Iridium Communications Inc	29.11	28.76 to 29.95
iShares 0-5 Year Investment Grade Corporate Bond ETF	49.90	49.87 to 50.03
iShares 1-3 Year Treasury Bond ETF	82.17	82.10 to 82.17
iShares 20+ Year Treasury Bond ETF	92.37	91.81 to 92.44
iShares 3-7 Year Treasury Bond ETF	116.56	116.39 to 116.57
iShares 7-10 Year Treasury Bond ETF	94.41	94.22 to 94.44
iShares Broad USD Investment Grade Corporate Bond ETF	51.25	51.11 to 51.27
iShares Core 1-5 Year USD Bond ETF	47.99	47.93 to 47.99
iShares Core S&P U.S. Growth ETF	138.77	138.02 to 138.85
iShares Core S&P U.S. Value ETF	99.69	99.09 to 99.77
iShares Core Total USD Bond Market ETF	45.93	45.74 to 45.94
iShares ESG 1-5 Year USD Corporate Bond ETF	24.84	24.80 to 24.85
iShares ESG MSCI USA ETF	132.36	131.83 to 132.50
iShares ESG USD Corporate Bond ETF	23.18	23.11 to 23.19
iShares Exponential Technologies ETF	61.35	61.19 to 61.64
iShares Fallen Angels USD Bond ETF	27.11	27.08 to 27.14
iShares Global Green Bond ETF	47.32	47.26 to 47.37
iShares Global Infrastructure ETF	55.25	55.00 to 55.39
iShares GNMA Bond ETF	43.69	43.58 to 43.71
iShares Intermediate-Term Corporate Bond ETF	52.35	52.24 to 52.38
iShares J.P. Morgan USD Emerging Markets Bond ETF	91.57	91.38 to 91.58
iShares MBS ETF	93.32	93.00 to 93.45
iShares MSCI ACWI Index Fund	121.04	120.61 to 121.19
iShares MSCI Brazil Small-Cap ETF	11.88	11.77 to 11.94
iShares MSCI New Zealand ETF	47.94	47.92 to 48.21
iShares MSCI Turkey ETF	36.37	36.01 to 36.37
iShares MSCI UAE ETF	15.44	15.42 to 15.58
iShares S&P Global Timber & Forestry Index Fund	80.90	80.63 to 81.39
iShares S&P India Nifty 50 Index Fund	53.12	52.95 to 53.14
iShares S&P Small-Cap 600 Growth ETF	149.11	148.42 to 150.29
iShares Select Dividend ETF	143.30	142.61 to 143.43
iShares Short Treasury Bond ETF	110.44	110.43 to 110.44
iShares Short-Term Corporate Bond ETF	51.97	51.89 to 51.98
Isramco, Inc.	11.28	11.28 to 11.28
Iterum Therapeutics plc	2.05	2.01 to 2.18
Itron, Inc.	118.00	116.28 to 118.90
Ituran Location and Control Ltd.	29.69	29.14 to 29.84
J & J Snack Foods Corp.	172.65	170.20 to 174.70
J. W. Mays, Inc.	42.00	42.00 to 44.00
J.B. Hunt Transport Services, Inc.	190.86	185.63 to 191.09
Janus Henderson Small Cap Growth Alpha ETF	72.98	72.48 to 73.03
Janus Henderson Small/Mid Cap Growth Alpha ETF	81.67	81.35 to 82.51
Jazz Pharmaceuticals plc	122.79	120.31 to 123.60
Jerash Holdings (US), Inc.	3.37	3.24 to 3.38
John B. Sanfilippo & Son, Inc.	83.91	83.46 to 85.88
Kaiser Aluminum Corporation	81.68	80.98 to 83.08
Kandi Technologies Group, Inc.	1.27	1.26 to 1.37
Kearny Financial	8.07	8.06 to 8.21
Kelly Services, Inc.	14.59	14.59 to 15.03
Kewaunee Scientific Corporation	42.11	41.88 to 44.00
Kezar Life Sciences, Inc.	7.43	7.42 to 7.58
Kforce, Inc.	60.99	60.88 to 61.52
Kingstone Companies, Inc	15.96	15.05 to 16.32
Kinsale Capital Group, Inc.	503.31	497.95 to 504.34
Kirkland's, Inc.	1.71	1.70 to 1.77
KLX Energy Services Holdings, Inc.	6.01	5.97 to 6.49
Kodiak Sciences Inc	6.56	6.07 to 6.58
Kopin Corporation	1.01	0.97 to 1.11
Kornit Digital Ltd.	32.06	31.71 to 32.91
Koss Corporation	7.22	7.15 to 7.98
Kratos Defense & Security Solutions, Inc.	27.24	26.24 to 27.53
Krystal Biotech, Inc.	196.52	190.56 to 196.65
Kulicke and Soffa Industries, Inc.	49.00	48.88 to 50.20
KVH Industries, Inc.	5.47	5.41 to 5.54
L.B. Foster Company	28.32	27.54 to 28.65
Lakeland Financial Corporation	74.63	74.60 to 76.28
Lakeland Industries, Inc.	22.10	21.40 to 22.10
Lamar Advertising Company	133.08	131.98 to 134.14
Landmark Bancorp Inc.	24.11	23.15 to 24.36
Landstar System, Inc.	187.74	181.60 to 187.92
Lattice Semiconductor Corporation	55.98	55.42 to 57.45
Laureate Education, Inc.	19.13	19.08 to 19.62
LCNB Corporation	17.27	17.21 to 17.75
Legg Mason Global Infrastructure ETF	24.55	24.55 to 24.55
Legg Mason Low Volatility High Dividend ETF	41.16	40.98 to 41.18
Legg Mason Small-Cap Quality Value ETF	45.41	45.29 to 45.61
LeMaitre Vascular, Inc.	105.43	105.11 to 107.86
LexinFintech Holdings Ltd.	4.27	3.33 to 4.36
LGI Homes, Inc.	109.10	107.79 to 110.57
Liberty Media Corporation	80.51	80.07 to 81.22
Liberty Media Corporation	87.57	87.00 to 88.18
Lifevantage Corporation	13.75	13.65 to 14.07
Ligand Pharmaceuticals Incorporated	124.33	119.78 to 124.44
LightPath Technologies, Inc.	1.66	1.57 to 1.73
Limbach Holdings, Inc.	102.03	99.99 to 104.43
Limoneira Co	27.90	26.95 to 28.00
Lincoln Educational Services Corporation	16.46	16.05 to 16.51
Lincoln Electric Holdings, Inc.	216.14	215.58 to 219.54
Lindblad Expeditions Holdings Inc.	12.71	12.55 to 13.11
Liquidia Technologies, Inc.	11.42	11.16 to 11.63
Liquidity Services, Inc.	25.59	25.36 to 25.77
Live Oak Bancshares, Inc.	47.49	47.00 to 47.90
LKQ Corporation	39.00	38.83 to 39.49
LogicBio Therapeutics, Inc.	7.10	6.93 to 7.14
Logitech International S.A.	81.01	80.89 to 81.92
Loop Industries, Inc.	1.41	1.36 to 1.41
LPL Financial Holdings Inc.	327.35	324.60 to 328.10
LSI Industries Inc.	20.59	20.49 to 20.86
lululemon athletica inc.	318.84	318.24 to 326.22
Lumentum Holdings Inc.	86.98	86.52 to 88.94
Luna Innovations Incorporated	1.82	1.81 to 2.01
MACOM Technology Solutions Holdings, Inc.	134.64	132.86 to 137.47
Madrigal Pharmaceuticals, Inc.	336.74	329.67 to 347.06
Magal Security Systems Ltd.	51.45	50.92 to 51.59
Magic Software Enterprises Ltd.	11.24	11.12 to 11.44
Magyar Bancorp, Inc.	13.65	13.27 to 13.77
MakeMyTrip Limited	114.25	110.38 to 114.69
Mammoth Energy Services, Inc.	3.66	3.41 to 3.85
Manhattan Associates, Inc.	288.95	286.41 to 294.91
Manitex International, Inc.	5.73	5.72 to 5.74
Marathon Patent Group, Inc.	24.97	24.65 to 27.91
Marin Software Incorporated	2.30	2.20 to 2.40
Marriott International	288.18	286.53 to 289.80
Marten Transport, Ltd.	17.31	16.77 to 17.39
Martin Midstream Partners L.P.	3.99	3.98 to 4.00
Marvell Technology Group Ltd.	93.14	92.03 to 95.55
Masimo Corporation	172.26	172.01 to 178.28
MasterCraft Boat Holdings, Inc.	20.97	20.93 to 21.72
Materialise NV	7.15	7.10 to 7.31
Matrix Service Company	13.30	13.14 to 13.42
Matthews International Corporation	30.32	29.74 to 31.31
McGrath RentCorp	121.74	120.01 to 122.16
Medalist Diversified REIT, Inc.	12.38	12.15 to 12.38
MediciNova, Inc.	2.08	2.03 to 2.12
Medpace Holdings, Inc.	335.21	328.31 to 337.19
MeiraGTx Holdings plc	6.39	6.21 to 6.46
MercadoLibre, Inc.	2110.00	2089.41 to 2146.82
Mercantil Bank Holding Corporation	25.33	25.21 to 25.50
Mercantile Bank Corporation	50.10	49.60 to 50.78
Merchants Bancorp	41.68	41.11 to 41.77
Mercury Systems Inc	41.51	40.57 to 41.85
Meridian Corporation	16.65	16.29 to 16.82
Merit Medical Systems, Inc.	104.00	102.98 to 106.01
Mesa Air Group, Inc.	1.02	0.99 to 1.03
Mesa Laboratories, Inc.	116.45	111.70 to 117.72
Mesoblast Limited	11.05	10.75 to 11.21
Meta Financial Group, Inc.	83.48	82.94 to 84.01
Methanex Corporation	46.29	45.58 to 46.67
MGE Energy Inc.	103.34	102.77 to 104.33
Microbot Medical Inc.	0.99	0.98 to 1.03
Microsoft Corporation	427.99	418.85 to 429.04
MicroStrategy Incorporated	353.69	338.67 to 403.00
Mid Penn Bancorp	32.30	32.16 to 32.84
Middlefield Banc Corp.	30.74	30.70 to 31.27
Middlesex Water Company	66.56	65.00 to 67.47
Midland States Bancorp, Inc.	27.18	27.05 to 27.53
MidWestOne Financial Group, Inc.	32.75	32.53 to 33.16
MIND C.T.I. Ltd.	1.98	1.95 to 1.98
Mitcham Industries, Inc.	3.85	3.82 to 3.95
Mitek Systems, Inc.	9.32	9.28 to 9.53
MKS Instruments, Inc.	113.15	112.16 to 116.99
Mogo Finance Technology Inc.	1.46	1.42 to 1.47
Moleculin Biotech, Inc.	2.62	2.50 to 2.72
Monarch Casino & Resort, Inc.	85.69	84.84 to 86.15
MongoDB, Inc.	335.40	334.00 to 345.98
Monroe Capital Corporation	8.48	8.32 to 8.54
Monster Beverage Corporation	54.83	54.46 to 55.15
Morningstar, Inc.	354.74	349.85 to 357.06
Motorcar Parts of America, Inc.	6.81	6.78 to 7.01
Mr. Cooper Group Inc.	98.29	97.76 to 100.61
MVB Financial Corp.	21.51	21.37 to 22.06
MYR Group, Inc.	158.77	154.30 to 159.44
Nano Dimension Ltd.	2.19	2.16 to 2.28
NanoVibronix, Inc.	0.71	0.66 to 0.74
NAPCO Security Technologies, Inc.	40.02	39.24 to 40.38
Nasdaq, Inc.	82.65	81.10 to 83.04
Natera, Inc.	168.32	162.90 to 168.48
Nathan's Famous, Inc.	88.35	83.47 to 88.98
National Bankshares, Inc.	31.57	31.57 to 32.07
National Beverage Corp.	48.87	48.47 to 49.47
National Research Corporation	19.54	19.12 to 19.65
National Vision Holdings, Inc.	12.45	11.92 to 12.52
Nature's Sunshine Products, Inc.	16.47	15.93 to 16.50
Navient Corporation	15.25	15.13 to 15.48
NBT Bancorp Inc.	50.12	49.74 to 50.81
NCS Multistage Holdings, Inc.	22.63	22.60 to 23.00
NeoGenomics, Inc.	17.18	16.55 to 17.19
Neonode Inc.	7.75	7.41 to 8.39
NetApp, Inc.	129.60	126.35 to 129.96
NetEase, Inc.	86.21	84.97 to 86.48
Netflix, Inc.	872.60	867.25 to 886.36
NETGEAR, Inc.	25.07	24.30 to 25.20
NetScout Systems, Inc.	22.11	21.61 to 22.16
Neurocrine Biosciences, Inc.	127.91	124.23 to 128.14
NeuroMetrix, Inc.	4.25	4.19 to 4.39
Neuronetics, Inc.	0.95	0.92 to 1.01
Neurotrope, Inc.	2.60	2.34 to 2.71
New Fortress Energy LLC	10.04	9.48 to 10.08
New York Mortgage Trust, Inc.	6.01	5.97 to 6.12
Newell Brands Inc.	9.34	9.29 to 9.58
Newmark Group, Inc.	15.63	15.34 to 15.64
News Corporation	32.01	31.86 to 32.21
News Corporation	29.28	29.19 to 29.52
Newtek Business Services Corp.	14.37	14.33 to 14.80
Newtek Business Services Corp.	24.80	24.70 to 24.80
NextDecade Corporation	7.18	7.16 to 7.42
NI Holdings, Inc.	16.03	15.81 to 16.28
NICE Ltd	182.51	180.51 to 185.61
NMI Holdings Inc	40.00	39.43 to 40.03
NN, Inc.	3.92	3.85 to 3.95
Nordson Corporation	258.73	256.27 to 263.62
Northeast Bancorp	99.60	98.11 to 101.18
Northern Technologies International Corporation	13.33	13.20 to 13.62
Northern Trust Corporation	110.75	109.85 to 111.19
Northfield Bancorp, Inc.	13.60	13.58 to 13.87
Northrim BanCorp Inc	86.18	85.29 to 87.88
Northwest Bancshares, Inc.	14.84	14.79 to 15.01
Northwest Pipe Company	55.95	55.16 to 56.16
Norwegian Cruise Line Holdings Ltd.	27.18	26.95 to 27.64
Novavax, Inc.	8.75	8.64 to 9.28
NovoCure Limited	17.88	17.46 to 18.74
Nutanix, Inc.	72.35	71.90 to 73.81
Nuveen NASDAQ 100 Dynamic Overwrite Fund	26.16	26.03 to 26.21
NXP Semiconductors N.V.	228.66	226.75 to 238.76
Oak Valley Bancorp (CA)	30.97	30.94 to 31.60
Oaktree Specialty Lending Corporation	16.00	15.87 to 16.04
OceanFirst Financial Corp.	21.15	20.91 to 21.23
Office Properties Income Trust	1.72	1.58 to 1.85
OFS Capital Corporation	8.12	8.07 to 8.17
Ohio Valley Banc Corp.	27.36	27.36 to 27.36
Okta, Inc.	76.83	75.25 to 77.23
Old Dominion Freight Line, Inc.	225.97	221.83 to 226.21
Old National Bancorp	23.14	23.09 to 23.61
Old Point Financial Corporation	22.04	21.55 to 22.19
Old Second Bancorp, Inc.	18.69	18.66 to 18.95
Ollie's Bargain Outlet Holdings, Inc.	100.90	98.57 to 100.96
Olympic Steel, Inc.	41.51	41.11 to 42.95
Omeros Corporation	12.15	11.26 to 12.49
ON Semiconductor Corporation	70.82	69.97 to 73.43
OneSpan Inc.	18.47	18.25 to 18.66
OP Bancorp	17.44	17.18 to 17.64
Open Text Corporation	30.02	29.93 to 30.34
Opera Limited	19.81	19.60 to 20.09
Oramed Pharmaceuticals Inc.	2.37	2.30 to 2.43
O'Reilly Automotive, Inc.	1244.22	1223.04 to 1245.54
Organogenesis Holdings Inc.	3.96	3.87 to 4.02
Organovo Holdings, Inc.	0.43	0.39 to 0.48
Origin Agritech Limited	2.69	2.64 to 2.98
Orrstown Financial Services Inc	39.78	39.56 to 40.19
Orthofix Medical Inc.	19.34	18.83 to 19.36
OSI Systems, Inc.	170.50	167.83 to 171.20
Otter Tail Corporation	80.23	79.53 to 82.23
Oxbridge Re Holdings Limited	3.05	3.00 to 3.19
Oxbridge Re Holdings Limited	0.22	0.21 to 0.22
P.A.M. Transportation Services, Inc.	19.72	19.03 to 19.97
PACCAR Inc.	115.82	114.59 to 116.29
Pacific City Financial Corporation	21.35	21.27 to 21.54
Pacific Premier Bancorp Inc	28.86	28.48 to 29.37
Papa Murphy's Holdings, Inc.	16.32	16.20 to 16.51
Parke Bancorp, Inc.	23.72	23.48 to 23.85
Park-Ohio Holdings Corp.	32.67	32.16 to 33.19
Pathfinder Bancorp, Inc.	18.00	17.70 to 18.50
Patrick Industries, Inc.	138.35	135.00 to 140.18
Patterson Companies, Inc.	21.49	20.87 to 21.65
Patterson-UTI Energy, Inc.	8.34	8.30 to 8.73
PAVmed Inc.	0.02	0.02 to 0.02
Paychex, Inc.	146.19	144.97 to 146.32
Paylocity Holding Corporation	211.88	207.05 to 212.44
PayPal Holdings, Inc.	86.94	86.90 to 88.18
PC Connection, Inc.	73.75	73.20 to 74.34
PDF Solutions, Inc.	30.68	30.25 to 31.30
PDL Community Bancorp	12.70	12.57 to 12.83
Peapack-Gladstone Financial Corporation	36.89	36.13 to 37.20
Pegasystems Inc.	96.45	94.62 to 96.68
Penn National Gaming, Inc.	21.29	20.85 to 21.35
Penns Woods Bancorp, Inc.	31.51	31.20 to 31.58
Peoples Bancorp Inc.	35.34	35.32 to 35.97
Peoples Bancorp of North Carolina, Inc.	31.40	31.39 to 32.31
Peoples Financial Services Corp.	56.83	56.80 to 59.70
Perma-Pipe International Holdings, Inc.	15.52	14.64 to 15.62
Photronics, Inc.	25.36	25.19 to 25.63
Pieris Pharmaceuticals, Inc.	17.07	16.84 to 17.07
Pinnacle Financial Partners, Inc.	128.25	128.09 to 130.22
Pintec Technology Holdings Limited	0.98	0.91 to 1.01
Pixelworks, Inc.	0.75	0.74 to 0.78
Playa Hotels & Resorts N.V.	9.77	9.58 to 9.87
Plexus Corp.	164.54	159.90 to 164.87
Plumas Bancorp	48.00	47.43 to 48.02
Polar Power, Inc.	2.95	2.93 to 3.35
Pool Corporation	378.54	375.28 to 386.07
Popular, Inc.	100.78	100.38 to 101.57
Potbelly Corporation	10.08	9.96 to 10.23
PotlatchDeltic Corporation	44.52	44.23 to 44.80
Power Integrations, Inc.	65.66	65.53 to 68.86
Preferred Bank	95.62	95.23 to 96.75
Preformed Line Products Company	137.65	135.50 to 142.25
Premier, Inc.	22.75	22.64 to 23.14
PriceSmart, Inc.	90.45	90.07 to 91.25
PrimeEnergy Resources Corporation	204.59	199.05 to 204.59
Primo Water Corporation	24.21	23.64 to 26.02
Primoris Services Corporation	83.68	83.24 to 84.97
Principal Financial Group Inc	86.79	85.59 to 86.93
Principal Price Setters Index ETF	73.17	73.13 to 73.26
Principal Shareholder Yield Index ETF	52.34	52.16 to 52.34
Principal U.S. Mega-Cap Multi-Factor Index ETF	59.94	59.70 to 59.98
Principal U.S. Small-Cap Multi-Factor Index ETF	56.18	55.87 to 56.55
Priority Technology Holdings, Inc.	10.02	8.68 to 10.05
Pro-Dex, Inc.	50.25	47.18 to 50.40
Progress Software Corporation	69.64	69.01 to 70.06
ProShares Equities for Rising Rates ETF	62.39	62.39 to 62.40
ProShares UltraPro QQQ	79.83	78.89 to 80.25
ProShares UltraPro Short QQQ	32.62	32.46 to 33.03
ProShares UltraShort Nasdaq Biotechnology	16.15	16.15 to 16.66
Prospect Capital Corporation	4.74	4.70 to 4.77
Protagonist Therapeutics, Inc.	44.83	44.29 to 46.52
Provident Bancorp, Inc.	11.58	11.40 to 11.72
Provident Financial Holdings, Inc.	16.02	15.90 to 16.02
PTC Inc.	199.26	198.46 to 200.68
PTC Therapeutics, Inc.	46.01	43.25 to 47.24
Pulmatrix, Inc.	6.29	5.97 to 6.32
Pulse Biosciences, Inc	20.30	17.90 to 20.94
Puma Biotechnology Inc	3.14	3.02 to 3.16
Pure Cycle Corporation	14.42	13.99 to 14.48
Purple Innovation, Inc.	0.92	0.92 to 0.96
QCR Holdings, Inc.	93.84	91.80 to 94.55
Qiagen N.V.	43.24	43.07 to 43.64
Qualys, Inc.	155.94	154.86 to 157.00
QuickLogic Corporation	7.58	7.47 to 7.77
Quidel Corporation	40.98	40.36 to 41.28
QuinStreet, Inc.	22.79	22.27 to 22.89
R1 RCM Inc.	14.31	14.30 to 14.32
Radcom Ltd.	12.29	11.79 to 12.84
Radius Health, Inc.	19.44	19.34 to 20.64
RadNet, Inc.	81.45	80.27 to 82.10
Radware Ltd.	24.13	23.00 to 24.60
Ramaco Resources, Inc.	12.35	12.05 to 12.44
Rambus, Inc.	57.77	57.21 to 60.84
Rand Capital Corporation	16.40	16.40 to 16.50
Rapid7, Inc.	43.30	42.46 to 43.37
Rave Restaurant Group, Inc.	2.92	2.83 to 2.92
RBB Bancorp	24.21	24.17 to 24.67
RCI Hospitality Holdings, Inc.	52.69	52.25 to 53.26
RCM Technologies, Inc.	23.17	22.64 to 23.89
Reality Shares Nasdaq NextGen Economy ETF	28.70	28.24 to 29.25
Red Violet, Inc.	36.95	36.61 to 38.75
Redfin Corporation	9.61	9.15 to 9.67
Redhill Biopharma Ltd.	7.91	7.60 to 7.91
Regency Centers Corporation	75.00	73.84 to 75.10
Regulus Therapeutics Inc.	1.53	1.45 to 1.54
Renasant Corporation	38.17	37.78 to 38.44
Repligen Corporation	146.74	142.17 to 147.05
Replimune Group, Inc.	14.38	13.20 to 14.57
Republic Bancorp, Inc.	77.07	76.11 to 77.73
Retail Opportunity Investments Corp.	17.41	17.38 to 17.41
RF Industries, Ltd.	4.16	4.05 to 4.16
Rhinebeck Bancorp, Inc.	9.84	9.80 to 9.84
Rhythm Pharmaceuticals, Inc.	61.95	59.60 to 62.75
Rigel Pharmaceuticals, Inc.	26.70	25.04 to 27.25
Rimini Street, Inc.	2.17	2.01 to 2.18
Riverview Bancorp Inc	5.61	5.50 to 5.61
Rocky Brands, Inc.	21.78	21.61 to 22.53
Rocky Mountain Chocolate Factory, Inc.	2.82	2.69 to 2.99
Ross Stores, Inc.	154.38	152.27 to 155.06
Royal Gold, Inc.	146.31	143.59 to 146.49
RumbleOn, Inc.	6.27	5.45 to 6.32
Rush Enterprises, Inc.	61.74	60.69 to 62.31
Rush Enterprises, Inc.	56.09	55.75 to 56.54
S&T Bancorp, Inc.	43.53	43.17 to 43.92
S&W Seed Company	9.54	7.98 to 10.68
Sabre Corporation	3.77	3.68 to 3.83
Safety Insurance Group, Inc.	85.98	84.61 to 86.39
Sage Therapeutics, Inc.	5.76	5.16 to 5.78
Saia, Inc.	565.96	545.00 to 568.31
Sandy Spring Bancorp, Inc.	37.86	37.84 to 38.54
Sanmina Corporation	78.33	77.63 to 78.87
Sarepta Therapeutics, Inc.	130.50	115.75 to 131.00
SB Financial Group, Inc.	21.34	20.49 to 21.78
SBA Communications Corporation	226.59	224.76 to 227.71
ScanSource, Inc.	51.87	50.53 to 52.19
Scholar Rock Holding Corporation	37.06	36.92 to 39.14
Scholastic Corporation	26.43	25.87 to 26.79
SCWorx Corp.	2.38	2.13 to 2.92
Seacoast Banking Corporation of Florida	30.37	30.33 to 30.81
Seagate Technology PLC	101.66	101.25 to 103.17
SecureWorks Corp.	8.39	8.37 to 8.39
Security National Financial Corporation	13.06	12.83 to 13.33
SEI Investments Company	82.44	80.92 to 82.47
Selective Insurance Group, Inc.	99.80	96.72 to 100.00
Semtech Corporation	63.11	57.51 to 66.64
Seneca Foods Corp.	71.76	71.21 to 72.35
Seneca Foods Corp.	73.70	73.70 to 73.70
Sensus Healthcare, Inc.	8.61	8.47 to 8.79
Seres Therapeutics, Inc.	0.88	0.80 to 0.96
ServisFirst Bancshares, Inc.	97.24	97.20 to 99.04
Shore Bancshares Inc	16.48	16.44 to 16.72
ShotSpotter, Inc.	13.57	12.73 to 13.66
Siebert Financial Corp.	2.91	2.80 to 2.91
Sierra Bancorp	31.44	31.29 to 32.13
Sify Technologies Limited	3.55	3.44 to 3.62
SIGA Technologies Inc.	7.03	6.93 to 7.40
Silgan Holdings Inc.	57.17	56.65 to 57.20
Silicom Ltd	14.80	14.67 to 14.95
Silicon Laboratories, Inc.	107.63	106.79 to 114.33
Silicon Motion Technology Corporation	53.41	52.82 to 56.35
Silvercrest Asset Management Group Inc.	18.26	18.00 to 18.37
Simmons First National Corporation	24.71	24.67 to 24.98
Simulations Plus, Inc.	31.72	30.94 to 32.51
Sinclair Broadcast Group, Inc.	18.11	17.76 to 18.13
SiNtx Technologies, Inc.	4.52	4.09 to 6.37
Sirius International Insurance Group, Ltd.	43.27	42.50 to 44.28
Sirius XM Holdings Inc.	26.32	26.16 to 26.67
SkyWest, Inc.	115.11	113.84 to 115.83
Sleep Number Corporation	13.97	13.89 to 14.61
SLM Corporation	27.42	27.38 to 28.08
SLM Corporation	74.93	74.87 to 75.79
Smart Sand, Inc.	2.36	2.31 to 2.45
SmartFinancial, Inc.	36.61	36.31 to 36.89
Smith Micro Software, Inc.	0.83	0.80 to 0.88
Socket Mobile, Inc.	1.51	1.50 to 1.55
Solar Capital Ltd.	16.55	16.55 to 16.67
Solar Senior Capital Ltd.	14.99	14.87 to 15.15
Soleno Therapeutics, Inc.	58.34	53.25 to 59.32
Sol-Gel Technologies Ltd.	0.58	0.53 to 0.59
Solid Biosciences Inc.	5.78	5.69 to 6.00
Sonoma Pharmaceuticals, Inc.	2.92	2.80 to 3.04
Sotherly Hotels Inc.	17.50	17.50 to 17.84
South State Corporation	111.02	110.55 to 112.03
Southern First Bancshares, Inc.	44.10	43.85 to 44.75
Southern Missouri Bancorp, Inc.	65.80	65.62 to 66.56
Southside Bancshares, Inc.	35.48	35.37 to 35.88
Spok Holdings, Inc.	16.37	16.31 to 16.53
Sprott Focus Trust, Inc.	8.04	8.03 to 8.11
Sprouts Farmers Market, Inc.	153.31	147.52 to 153.65
SPS Commerce, Inc.	193.33	191.30 to 194.57
SS&C Technologies Holdings, Inc.	77.10	76.57 to 77.25
Starbucks Corporation	100.68	100.47 to 102.09
Steel Connect, Inc.	10.29	9.64 to 10.29
Steel Dynamics, Inc.	143.63	143.21 to 148.81
Stein Mart, Inc.	1.85	1.61 to 1.90
Sterling Bancorp, Inc.	4.83	4.82 to 4.87
Sterling Construction Company Inc	199.03	191.26 to 203.49
Steven Madden, Ltd.	44.16	44.02 to 45.73
Stitch Fix, Inc.	4.64	4.30 to 4.67
Stock Yards Bancorp, Inc.	77.77	76.22 to 78.36
StoneCastle Financial Corp	20.74	20.68 to 20.94
StoneCo Ltd.	10.70	10.64 to 11.05
Stratasys, Ltd.	9.53	9.50 to 9.82
Strategic Education, Inc.	98.92	97.81 to 100.28
Strategy Shares Nasdaq 7HANDL Index ETF	22.17	21.98 to 22.21
Strattec Security Corporation	41.25	40.65 to 41.50
Stratus Properties Inc.	25.59	25.59 to 26.24
Streamline Health Solutions, Inc.	3.04	3.03 to 3.20
Summit State Bank	7.49	7.16 to 7.55
SunOpta, Inc.	7.79	7.59 to 7.83
SuperCom, Ltd.	3.63	3.56 to 3.70
Superior Group of Companies, Inc.	16.79	16.55 to 16.87
Supernus Pharmaceuticals, Inc.	36.14	35.85 to 36.59
Surmodics, Inc.	39.58	39.31 to 39.78
Synaptics Incorporated	80.11	79.60 to 82.19
Synopsys, Inc.	553.95	549.58 to 562.81
Sypris Solutions, Inc.	1.42	1.37 to 1.42
T. Rowe Price Group, Inc.	123.95	122.04 to 124.31
Tactile Systems Technology, Inc.	18.33	18.33 to 21.10
Take-Two Interactive Software, Inc.	187.85	187.14 to 189.28
Tantech Holdings Ltd.	0.15	0.15 to 0.15
TAT Technologies Ltd.	22.01	21.75 to 22.53
TCG BDC, Inc.	17.19	17.03 to 17.32
TD Ameritrade Holding Corporation	1.23	1.23 to 1.23
TechTarget, Inc.	32.88	32.63 to 33.43
Tecnoglass Inc.	81.63	81.63 to 81.63
Tenable Holdings, Inc.	43.01	42.18 to 43.06
Tenax Therapeutics, Inc.	5.17	5.02 to 5.25
Teradyne, Inc.	109.06	108.07 to 112.13
Territorial Bancorp Inc.	10.95	10.94 to 11.08
Tesla, Inc.	338.23	335.66 to 346.96
Texas Capital Bancshares, Inc.	89.24	88.20 to 89.72
Texas Roadhouse, Inc.	204.71	201.22 to 204.94
TFS Financial Corporation	14.29	14.27 to 14.51
TG Therapeutics, Inc.	34.26	33.64 to 34.72
The Andersons, Inc.	47.82	47.63 to 48.90
The Bancorp, Inc.	58.83	58.44 to 59.81
The Carlyle Group L.P.	53.52	53.38 to 54.32
The Cheesecake Factory Incorporated	48.85	48.26 to 48.92
The Chefs' Warehouse, Inc.	45.00	44.04 to 45.09
The Descartes Systems Group Inc.	117.10	116.07 to 117.63
The First Bancshares, Inc.	37.80	37.44 to 37.80
The First of Long Island Corporation	14.72	14.65 to 14.90
The Goodyear Tire & Rubber Company	10.10	9.81 to 10.14
The Hackett Group, Inc.	31.51	31.13 to 31.54
The Hain Celestial Group, Inc.	8.32	8.12 to 8.60
The Joint Corp.	11.73	11.65 to 11.92
The Lovesac Company	37.10	36.59 to 38.60
The Middleby Corporation	142.18	141.90 to 146.05
The ONE Group Hospitality, Inc.	3.37	3.28 to 3.64
The Simply Good Foods Company	40.01	39.71 to 40.28
The Trade Desk, Inc.	128.98	128.59 to 131.95
The9 Limited	13.29	11.13 to 13.54
Theravance Biopharma, Inc.	9.24	9.20 to 9.50
Thunder Bridge Acquisition, Ltd.	16.93	16.79 to 17.42
Timberland Bancorp, Inc.	32.42	32.42 to 33.55
Tiptree Inc.	22.25	21.61 to 22.35
Titan Machinery Inc.	16.07	14.33 to 16.18
T-Mobile US, Inc.	244.92	241.47 to 245.17
Tonix Pharmaceuticals Holding Corp.	0.19	0.18 to 0.20
Tower Semiconductor Ltd.	48.15	47.53 to 48.61
Towne Bank	37.00	36.40 to 37.14
Tractor Supply Company	280.19	279.95 to 287.04
TransAct Technologies Incorporated	4.24	4.16 to 4.30
Transcat, Inc.	105.62	104.88 to 110.98
Travelzoo	19.82	19.39 to 20.01
TriCo Bancshares	48.56	48.52 to 49.40
Trimble Inc.	72.37	72.19 to 72.80
trivago N.V.	1.97	1.75 to 2.03
TrueCar, Inc.	4.22	4.09 to 4.23
Trupanion, Inc.	54.35	51.05 to 55.55
TrustCo Bank Corp NY	37.57	37.54 to 38.13
Trustmark Corporation	39.78	39.41 to 40.18
TTEC Holdings, Inc.	5.16	5.12 to 5.35
TTM Technologies, Inc.	24.23	23.91 to 24.42
Tucows Inc.	17.64	16.15 to 17.96
Turtle Beach Corporation	16.70	16.35 to 17.11
Twenty-First Century Fox, Inc.	43.81	43.59 to 44.00
Twenty-First Century Fox, Inc.	46.15	45.91 to 46.31
Twin Disc, Incorporated	12.23	11.83 to 12.59
Twist Bioscience Corporation	46.34	45.81 to 47.50
U.S. Auto Parts Network, Inc.	1.07	1.02 to 1.10
U.S. Energy Corp.	1.70	1.67 to 1.82
U.S. Gold Corp.	8.34	7.47 to 8.59
UFP Technologies, Inc.	310.95	305.35 to 313.06
Ultra Clean Holdings, Inc.	37.49	36.97 to 38.64
UMB Financial Corporation	125.88	125.72 to 127.38
Union Bankshares, Inc.	33.66	31.25 to 34.24
United Bancorp, Inc.	13.20	12.85 to 13.31
United Bankshares, Inc.	42.87	42.71 to 43.37
United Continental Holdings, Inc.	96.51	96.48 to 101.60
United Fire Group, Inc	30.02	29.70 to 30.99
United Natural Foods, Inc.	24.52	24.52 to 24.60
United Security Bancshares	9.80	9.60 to 9.86
United States Lime & Minerals, Inc.	157.45	146.16 to 159.53
Uniti Group Inc.	5.99	5.90 to 6.12
Unity Bancorp, Inc.	45.85	45.80 to 46.67
Universal Electronics Inc.	11.32	11.32 to 11.66
Universal Forest Products, Inc.	137.53	134.58 to 138.14
Universal Logistics Holdings, Inc.	51.17	50.14 to 51.35
Universal Stainless & Alloy Products, Inc.	44.40	44.22 to 44.42
Univest Financial Corporation	31.90	31.48 to 32.07
Upland Software, Inc.	3.87	3.75 to 4.39
Upwork Inc.	16.83	16.34 to 16.87
Urban One, Inc.	1.59	1.46 to 1.60
Urban Outfitters, Inc.	40.14	39.22 to 40.22
UroGen Pharma Ltd.	12.48	12.06 to 12.65
UTStarcom Holdings Corp	2.97	2.91 to 3.00
Vaccinex, Inc.	3.69	3.14 to 3.70
Valley National Bancorp	10.69	10.59 to 10.76
Valley National Bancorp	25.25	25.13 to 25.35
Valley National Bancorp	24.96	24.75 to 24.96
Vanguard Emerging Markets Government Bond ETF	64.83	64.71 to 64.85
Vanguard Intermediate-Term Corporate Bond ETF	81.59	81.39 to 81.62
Vanguard Intermediate-Term Treasury ETF	58.69	58.61 to 58.70
Vanguard Long-Term Corporate Bond ETF	77.92	77.54 to 77.94
Vanguard Long-Treasury ETF	58.12	57.80 to 58.15
Vanguard Mortgage-Backed Securities ETF	46.05	45.95 to 46.15
Vanguard Russell 1000 ETF	274.52	273.34 to 274.73
Vanguard Russell 1000 Growth ETF	102.45	101.91 to 102.51
Vanguard Russell 1000 Value ETF	87.42	86.98 to 87.56
Vanguard Russell 2000 ETF	97.35	96.87 to 97.76
Vanguard Russell 2000 Growth ETF	228.20	227.42 to 229.12
Vanguard Russell 2000 Value ETF	158.23	157.77 to 159.30
Vanguard Russell 3000 ETF	268.13	267.21 to 268.42
Vanguard Short-Term Corporate Bond ETF	78.42	78.30 to 78.42
Vanguard Short-Term Inflation-Protected Securities Index Fund	48.91	48.88 to 48.94
Vanguard Short-Term Treasury ETF	58.31	58.28 to 58.32
Vanguard Total Bond Market ETF	73.13	72.95 to 73.18
Vanguard Total Corporate Bond ETF	77.26	77.05 to 77.26
Vanguard Total International Bond ETF	50.23	50.14 to 50.23
Vanguard Total World Bond ETF	69.56	69.46 to 69.58
Varex Imaging Corporation	16.51	16.16 to 16.65
VEON Ltd.	32.51	32.41 to 33.36
Vera Bradley, Inc.	5.58	5.46 to 5.68
Veracyte, Inc.	42.84	40.57 to 42.86
Verastem, Inc.	4.05	3.92 to 4.24
Vericel Corporation	58.75	56.00 to 58.81
Verint Systems Inc.	24.39	24.19 to 24.85
VeriSign, Inc.	185.16	181.85 to 185.31
Verisk Analytics, Inc.	294.75	291.52 to 296.10
Veritex Holdings, Inc.	31.05	30.75 to 31.32
Verona Pharma plc	39.84	39.10 to 40.00
Verra Mobility Corporation	23.61	23.60 to 24.29
Verrica Pharmaceuticals Inc.	1.11	0.97 to 1.15
Veru Inc.	0.74	0.69 to 0.76
ViaSat, Inc.	8.69	8.51 to 9.70
Viavi Solutions Inc.	10.19	10.10 to 10.26
Vicor Corporation	55.44	55.21 to 56.62
Victory Capital Holdings, Inc.	72.24	70.34 to 72.33
VictoryShares Dividend Accelerator ETF	54.92	54.62 to 54.92
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.78	73.45 to 73.79
VictoryShares US 500 Volatility Wtd ETF	91.01	90.57 to 91.01
VictoryShares US Discovery Enhanced Volatility Wtd ETF	59.65	59.55 to 59.65
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	67.37	67.04 to 67.38
VictoryShares US Large Cap High Div Volatility Wtd ETF	70.36	70.00 to 70.36
VictoryShares US Multi-Factor Minimum Volatility ETF	50.60	50.30 to 50.60
VictoryShares US Small Cap High Div Volatility Wtd ETF	64.05	64.01 to 64.49
VictoryShares US Small Cap Volatility Wtd ETF	80.33	80.33 to 80.57
Village Bank and Trust Financial Corp.	77.90	77.30 to 77.90
Village Super Market, Inc.	32.28	32.09 to 32.44
Viomi Technology Co., Ltd	1.50	1.37 to 1.53
Viper Energy Partners LP	54.26	54.11 to 55.55
Virco Manufacturing Corporation	16.34	16.24 to 16.73
VirTra, Inc.	7.96	7.53 to 8.20
Virtu Financial, Inc.	36.71	36.25 to 36.75
Virtus Investment Partners, Inc.	250.89	250.89 to 250.89
Visteon Corporation	91.47	91.41 to 95.45
Visterra, Inc.	55.99	55.78 to 56.20
VivoPower International PLC	1.12	1.04 to 1.22
VOXX International Corporation	7.66	7.39 to 7.73
VSE Corporation	116.26	113.89 to 117.07
vTv Therapeutics Inc.	15.42	15.26 to 16.21
Vuzix Corporation	1.97	1.82 to 2.63
Washington Federal, Inc.	37.17	37.02 to 37.47
Washington Trust Bancorp, Inc.	37.71	37.21 to 38.26
WAVE Life Sciences Ltd.	14.83	14.44 to 15.34
WD-40 Company	280.27	279.98 to 288.00
Weibo Corporation	9.08	9.06 to 9.30
Weight Watchers International Inc	316.65	309.32 to 318.13
Werner Enterprises, Inc.	40.85	39.68 to 40.87
WesBanco, Inc.	35.58	35.50 to 36.03
West Bancorporation	24.01	23.89 to 24.39
Westamerica Bancorporation	57.57	57.33 to 58.21
Western Asset Short Duration Income ETF	24.04	24.03 to 24.04
Western Asset Total Return ETF	20.03	20.01 to 20.09
Western Digital Corporation	73.02	69.36 to 73.24
Western New England Bancorp, Inc.	9.35	9.22 to 9.43
Westport Fuel Systems Inc	4.46	4.42 to 4.53
Wheeler Real Estate Investment Trust, Inc.	8.23	8.03 to 8.35
Wilhelmina International, Inc.	3.99	3.85 to 4.07
Willis Lease Finance Corporation	213.82	207.33 to 214.73
WillScot Corporation	38.52	37.82 to 38.75
Wingstop Inc.	338.79	328.02 to 339.80
Winmark Corporation	419.85	417.38 to 424.23
Wintrust Financial Corporation	137.89	136.07 to 138.97
WisdomTree Emerging Markets Consumer Growth Fund	11.65	11.65 to 11.65
WisdomTree Japan Hedged SmallCap Equity Fund	34.55	34.34 to 34.55
WisdomTree U.S. Quality Dividend Growth Fund	85.05	84.55 to 85.11
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	56.17	55.95 to 56.40
Wix.com Ltd.	222.44	219.00 to 224.33
Woodward, Inc.	187.29	186.81 to 201.64
Workday, Inc.	270.19	267.02 to 271.29
Workhorse Group, Inc.	1.07	1.04 to 1.18
World Acceptance Corporation	118.09	118.09 to 119.53
WSFS Financial Corporation	60.14	59.80 to 60.73
Wynn Resorts, Limited	91.86	91.63 to 93.07
Xcel Energy Inc.	71.87	71.25 to 72.09
Xencor, Inc.	25.30	25.05 to 25.95
Xenetic Biosciences, Inc.	4.11	3.93 to 4.25
Xenon Pharmaceuticals Inc.	42.45	41.69 to 42.75
XOMA Corporation	33.88	30.39 to 34.28
Xperi Corporation	9.56	9.54 to 9.68
Yatra Online, Inc.	1.41	1.40 to 1.46
YY Inc.	35.00	34.76 to 35.22
Zebra Technologies Corporation	402.45	399.69 to 403.57
Zillow Group, Inc.	84.85	82.57 to 85.75
Zillow Group, Inc.	81.87	80.17 to 82.67
Zions Bancorporation N.A.	61.11	60.60 to 61.45
Zscaler, Inc.	210.30	207.82 to 211.99
Zumiez Inc.	22.58	22.36 to 23.11
3M Company	131.88	130.45 to 135.58
A10 Networks, Inc.	18.00	17.95 to 18.24
AAR Corp.	69.26	69.26 to 69.95
Abercrombie & Fitch Company	153.16	152.69 to 158.65
Aberdeen Global Dynamic Dividend Fund	10.22	10.20 to 10.22
Aberdeen Global Premier Properties Fund	4.32	4.31 to 4.34
Aberdeen Japan Equity Fund, Inc.	5.98	5.98 to 5.99
ABM Industries Incorporated	56.53	56.53 to 56.94
Acadia Realty Trust	25.41	25.33 to 25.47
Acco Brands Corporation	6.11	6.07 to 6.27
Acuity Brands, Inc.	329.06	326.67 to 329.06
Acushnet Holdings Corp.	75.11	74.34 to 75.43
Adient plc	20.30	20.29 to 20.66
ADT Inc.	7.61	7.57 to 7.66
Adtalem Global Education Inc.	91.51	91.51 to 91.90
Advance Auto Parts Inc	44.25	43.57 to 44.33
AdvanSix Inc.	31.67	31.67 to 31.91
Advent Claymore Convertible Securities and Income Fund	12.29	12.29 to 12.31
AECOM	114.40	113.75 to 115.15
Aegon NV	6.57	6.54 to 6.58
Aercap Holdings N.V.	97.40	97.32 to 98.75
AGCO Corporation	99.36	99.16 to 99.77
Agilent Technologies, Inc.	140.05	138.36 to 140.57
Agnico Eagle Mines Limited	85.53	85.11 to 85.73
Air Lease Corporation	51.26	51.09 to 51.42
Air Products and Chemicals, Inc.	318.11	313.83 to 318.99
Alamo Group, Inc.	198.05	198.05 to 201.64
Alamos Gold Inc.	19.68	19.49 to 19.75
Alaska Air Group, Inc.	55.52	55.29 to 56.00
Albany International Corporation	81.81	81.46 to 82.04
Albemarle Corporation	101.82	101.12 to 103.15
Alcoa Corporation	46.11	45.62 to 46.19
Alexander & Baldwin, Inc.	19.48	19.42 to 19.50
Alexander's, Inc.	227.48	225.00 to 227.50
Allegheny Technologies Incorporated	59.18	59.16 to 60.09
Allegion plc	142.30	141.61 to 144.42
Allete, Inc.	64.65	64.64 to 64.75
Alliance National Municipal Income Fund Inc	11.41	11.41 to 11.45
Alliance World Dollar Government Fund II	11.03	11.02 to 11.04
AllianzGI Convertible & Income Fund	3.68	3.63 to 3.69
AllianzGI Convertible & Income Fund II	3.25	3.24 to 3.30
AllianzGI Diversified Income & Convertible Fund	23.00	23.00 to 23.04
AllianzGI Equity & Convertible Income Fund	24.33	24.22 to 24.35
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.08	13.05 to 13.15
Allison Transmission Holdings, Inc.	117.32	116.62 to 117.83
Allstate Corporation (The)	205.98	204.35 to 206.77
Ally Financial Inc.	38.68	38.17 to 38.73
Altria Group	57.21	56.60 to 57.25
Ambev S.A.	2.36	2.32 to 2.37
AMC Entertainment Holdings, Inc.	4.89	4.87 to 4.92
Ameren Corporation	92.76	92.22 to 92.76
Ameresco, Inc.	27.90	27.90 to 28.38
American Assets Trust, Inc.	27.76	27.60 to 27.83
American Axle & Manufacturing Holdings, Inc.	6.90	6.88 to 6.96
American Eagle Outfitters, Inc.	17.75	16.94 to 17.88
American Electric Power Company, Inc.	99.33	98.31 to 99.47
American Express Company	301.27	300.82 to 303.00
American Financial Group, Inc.	144.79	143.41 to 144.79
American Homes 4 Rent	37.46	37.18 to 37.50
American International Group, Inc.	76.52	75.91 to 76.60
American Midstream Partners, LP	37.57	37.42 to 37.59
American Realty Investors, Inc.	17.56	17.56 to 17.56
American Tower Corporation (REIT)	207.21	205.30 to 207.21
American Vanguard Corporation	6.06	6.01 to 6.14
AMERIPRISE FINANCIAL SERVICES, INC.	565.69	561.03 to 567.23
Ampco-Pittsburgh Corporation	2.07	2.00 to 2.07
Amphenol Corporation	74.18	73.85 to 74.38
AMREP Corporation	38.33	38.33 to 38.33
AMTEK, Inc.	195.46	194.19 to 195.69
AngloGold Ashanti Limited	25.59	25.55 to 25.76
Annaly Capital Management Inc	19.71	19.59 to 19.90
Antero Midstream Partners LP	15.48	15.37 to 15.51
Antero Resources Corporation	32.08	31.98 to 32.58
Aon plc	380.22	379.74 to 382.51
Apartment Investment and Management Company	8.69	8.67 to 8.75
Apollo Commercial Real Estate Finance	9.17	9.08 to 9.17
Apollo Global Management, LLC	174.97	174.07 to 175.35
Apple Hospitality REIT, Inc.	16.08	15.97 to 16.14
Applied Industrial Technologies, Inc.	276.75	275.94 to 278.05
AptarGroup, Inc.	172.11	171.43 to 172.19
Aptiv PLC	57.50	56.50 to 58.12
Aramark	41.03	40.95 to 41.15
Arch Coal, Inc.	163.79	163.79 to 164.82
Archrock, Inc.	25.96	25.71 to 25.99
Arcosa, Inc.	108.36	107.26 to 108.51
Ares Commercial Real Estate Corporation	7.10	7.06 to 7.10
Ares Dynamic Credit Allocation Fund, Inc.	15.27	15.25 to 15.37
Ares Management Corporation	176.77	175.61 to 177.73
Argo Group International Holdings, Ltd.	22.30	22.22 to 22.30
Arlington Asset Investment Corp	38.05	37.45 to 38.49
Arlo Technologies, Inc.	13.00	13.00 to 13.08
ARMOUR Residential REIT, Inc.	19.01	18.94 to 19.19
Armstrong World Industries Inc	160.10	160.10 to 160.10
Arrow Electronics, Inc.	120.95	119.90 to 121.09
Arthur J. Gallagher & Co.	305.76	304.71 to 306.51
Artisan Partners Asset Management Inc.	48.81	48.67 to 49.15
Asbury Automotive Group Inc	263.09	263.09 to 263.92
ASE Technology Holding Co., Ltd.	10.01	9.94 to 10.05
Ashford Hospitality Trust Inc	9.04	8.91 to 9.25
Assurant, Inc.	224.67	224.54 to 225.05
Assured Guaranty Ltd.	92.17	92.15 to 92.17
Astrazeneca PLC	66.36	65.88 to 66.82
AT&T Inc.	23.69	23.66 to 23.70
AT&T Inc.	25.13	25.13 to 25.13
Atkore International Group Inc.	93.04	93.01 to 94.20
Autohome Inc.	28.02	27.97 to 28.17
Autoliv, Inc.	98.77	97.97 to 98.89
AutoNation, Inc.	181.51	180.86 to 183.23
AutoZone, Inc.	3238.09	3190.59 to 3238.09
Avanos Medical, Inc.	19.05	18.96 to 19.18
Avery Dennison Corporation	203.50	203.01 to 203.99
AXA Equitable Holdings, Inc.	47.81	47.60 to 48.00
Axalta Coating Systems Ltd.	40.38	40.34 to 40.62
Axis Capital Holdings Limited	93.34	93.34 to 93.80
Axos Financial, Inc.	81.17	81.05 to 82.95
AZZ Inc.	92.01	92.01 to 92.74
Babson Global Short Duration High Yield Fund	16.13	16.08 to 16.18
Badger Meter, Inc.	220.48	217.38 to 221.74
Bain Capital Specialty Finance, Inc.	17.07	17.02 to 17.07
BalckRock Taxable Municipal Bond Trust	17.09	17.01 to 17.09
Banc of California, Inc.	17.12	17.05 to 17.24
Banco Bilbao Viscaya Argentaria S.A.	10.12	10.11 to 10.14
Banco Latinoamericano de Comercio Exterior, S.A.	35.32	35.05 to 35.32
BanColombia S.A.	32.90	32.73 to 33.05
Bank of America Corporation	46.66	46.50 to 46.70
Bank of Hawaii Corporation	78.21	78.01 to 78.67
Bank Of Montreal	95.41	90.47 to 95.45
Bank of N.T. Butterfield & Son Limited (The)	37.83	37.51 to 37.90
Bank Of New York Mellon Corporation (The)	81.16	80.20 to 81.16
Bank of Nova Scotia (The)	55.49	55.20 to 55.63
BankUnited, Inc.	41.58	41.58 to 41.83
Barclays PLC	13.67	13.60 to 13.70
Barings Corporate Investors	19.90	19.80 to 20.00
Barings Participation Investors	16.70	16.67 to 16.89
Barnes & Noble Education, Inc	11.11	10.68 to 11.14
Barnes Group, Inc.	47.03	46.99 to 47.05
Beazer Homes USA, Inc.	34.15	34.15 to 34.36
Belden Inc	122.61	122.61 to 122.92
Benchmark Electronics, Inc.	48.52	48.52 to 48.73
Berkshire Hathaway Inc.	706217.25	702230.50 to 706224.50
Berkshire Hathaway Inc.	470.99	468.78 to 470.99
Berkshire Hills Bancorp, Inc.	30.80	30.76 to 30.95
Berry Global Group, Inc.	69.93	69.76 to 70.57
Best Buy Co., Inc.	91.17	90.17 to 91.18
Biglari Holdings Inc.	227.00	227.00 to 228.05
Biglari Holdings Inc.	1139.95	1139.95 to 1139.95
BJ's Wholesale Club Holdings, Inc.	96.39	96.38 to 97.02
Black Hills Corporation	62.85	62.85 to 63.14
Black Stone Minerals, L.P.	15.17	15.09 to 15.17
BlackBerry Limited	2.60	2.58 to 2.64
BlackRock California Municipal Income Trust	11.67	11.66 to 11.70
Blackrock Capital and Income Strategies Fund Inc	20.37	20.21 to 20.42
Blackrock Corporate High Yield Fund, Inc.	9.97	9.94 to 9.98
BlackRock Credit Allocation Income Trust	10.99	10.97 to 11.02
BlackRock Energy and Resources Trust	13.52	13.49 to 13.54
Blackrock Enhanced Equity Dividend Trust	8.86	8.85 to 8.89
Blackrock Enhanced Government Fund, Inc	10.00	10.00 to 10.00
Blackrock Floating Rate Income Strategies Fund Inc	14.11	14.06 to 14.15
Blackrock Global	13.10	13.06 to 13.17
Blackrock Global	11.28	11.28 to 11.34
Blackrock Health Sciences Trust	39.69	39.69 to 39.85
BlackRock Income Trust Inc. (The)	12.04	12.02 to 12.07
BLACKROCK INTERNATIONAL, LTD.	5.60	5.58 to 5.61
BlackRock Investment Quality Municipal Trust Inc. (The)	12.29	12.26 to 12.29
BlackRock Long-Term Municipal Advantage Trust	10.54	10.51 to 10.54
Blackrock Muni Intermediate Duration Fund Inc	12.77	12.76 to 12.78
Blackrock Municipal Income Quality Trust	11.69	11.69 to 11.76
BlackRock Municipal Income Trust	10.47	10.44 to 10.49
BlackRock Municipal Income Trust II	11.08	11.05 to 11.08
BlackRock Municipal Target Term Trust Inc. (The)	21.33	21.33 to 21.35
Blackrock MuniHoldings California Quality Fund, Inc.	11.29	11.26 to 11.30
Blackrock MuniHoldings Fund, Inc.	12.60	12.60 to 12.70
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.85	11.83 to 11.86
Blackrock MuniHoldings New York Quality Fund, Inc.	10.90	10.88 to 10.95
Blackrock MuniHoldings Quality Fund II, Inc.	10.76	10.76 to 10.80
Blackrock MuniVest Fund II, Inc.	11.18	11.15 to 11.26
Blackrock MuniYield Fund, Inc.	11.36	11.36 to 11.44
Blackrock MuniYield Michigan Quality Fund, Inc.	11.91	11.89 to 11.93
Blackrock MuniYield New York Quality Fund, Inc.	10.42	10.38 to 10.47
Blackrock MuniYield Pennsylvania Quality Fund	12.34	12.28 to 12.34
Blackrock MuniYield Quality Fund II, Inc.	10.69	10.69 to 10.72
Blackrock MuniYield Quality Fund III, Inc.	11.37	11.30 to 11.37
Blackrock MuniYield Quality Fund, Inc.	12.74	12.74 to 12.79
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.81	10.78 to 10.81
BlackRock Science and Technology Trust	37.70	37.62 to 37.71
BlackRock Utility, Infrastructure & Power Opportun	23.95	23.83 to 23.95
BlackRock Virginia Municipal Bond Trust	11.36	11.36 to 11.36
BlackRock, Inc.	1048.94	1028.53 to 1057.61
Blackstone / GSO Strategic Credit Fund	12.56	12.56 to 12.58
Blackstone GSO Long Short Credit Income Fund	13.08	13.07 to 13.08
Blackstone GSO Senior Floating Rate Term Fund	14.69	14.65 to 14.69
Bloom Energy Corporation	25.96	25.91 to 26.91
BlueLinx Holdings Inc.	128.29	128.29 to 128.29
Boeing Company (The)	158.09	157.91 to 160.02
Boise Cascade, L.L.C.	145.14	144.77 to 147.43
Boot Barn Holdings, Inc.	145.23	144.25 to 146.46
BorgWarner Inc.	35.11	34.95 to 35.37
Boston Beer Company, Inc. (The)	312.31	311.47 to 314.86
Boston Scientific Corporation	90.39	89.76 to 90.82
Boyd Gaming Corporation	74.79	74.70 to 74.90
Brady Corporation	75.35	75.32 to 76.08
Braemar Hotels & Resorts Inc.	3.54	3.52 to 3.55
Brandywine Realty Trust	5.54	5.53 to 5.58
BrandywineGLOBAL Global Income Opportunities Fund	8.51	8.48 to 8.51
BRF S.A.	4.68	4.59 to 4.70
Bright Horizons Family Solutions Inc.	117.75	117.45 to 118.27
BrightSphere Investment Group plc	31.31	31.12 to 31.37
BrightView Holdings, Inc.	17.60	17.60 to 17.72
Brinker International, Inc.	131.78	130.95 to 133.00
Bristol-Myers Squibb Company	58.38	58.25 to 58.55
British American Tobacco p.l.c.	37.86	37.71 to 38.00
Brixmor Property Group Inc.	29.79	29.69 to 29.86
Broadridge Financial Solutions, Inc.	232.90	230.68 to 233.14
Brookfield Asset Management Inc	57.18	57.16 to 57.75
Brookfield Business Partners L.P.	25.64	25.56 to 25.71
Brookfield Infrastructure Partners LP	34.73	34.56 to 34.87
Brookfield Real Assets Income Fund Inc.	13.43	13.41 to 13.45
Brown & Brown, Inc.	111.36	111.14 to 111.66
Brown Forman Corporation	44.70	43.96 to 45.92
Brown Forman Corporation	45.40	45.06 to 46.15
BRT Apartments Corp.	19.34	19.34 to 19.34
Buckle, Inc. (The)	51.95	51.58 to 53.11
Buenaventura Mining Company Inc.	12.49	12.22 to 12.58
Build-A-Bear Workshop, Inc.	42.31	40.07 to 43.74
Burlington Stores, Inc.	289.63	289.10 to 290.55
BWX Technologies, Inc.	128.87	128.87 to 130.20
Byline Bancorp, Inc.	31.38	31.31 to 31.52
Cable One, Inc.	408.89	407.33 to 409.76
Cactus, Inc.	66.29	66.29 to 66.29
Cadence Bancorporation	37.58	37.48 to 37.76
CAE Inc	23.23	23.23 to 23.50
Calix, Inc	33.79	33.59 to 33.84
Camden Property Trust	121.73	120.25 to 121.93
Cameco Corporation	60.02	59.25 to 60.23
Campbell Soup Company	46.60	46.01 to 46.68
Camping World Holdings, Inc.	23.96	23.67 to 24.03
Canada Goose Holdings Inc.	9.62	9.57 to 9.64
Canadian Imperial Bank of Commerce	66.59	64.69 to 66.82
Canadian Pacific Railway Limited	76.39	76.36 to 76.80
Cango Inc.	4.79	4.41 to 4.79
Cannae Holdings, Inc.	21.01	20.95 to 21.02
Capital One Financial Corporation	185.66	184.37 to 185.77
Capital Trust, Inc.	18.90	18.85 to 18.95
Capri Holdings Limited	22.74	22.67 to 23.04
Cardinal Health, Inc.	122.65	121.15 to 124.84
CarMax Inc	84.46	84.18 to 85.48
Carnival Corporation	27.01	26.87 to 27.09
Carnival Corporation	24.61	24.44 to 24.66
Carpenter Technology Corporation	194.92	192.57 to 195.03
Carriage Services, Inc.	40.53	40.41 to 40.66
Cars.com Inc.	20.06	20.06 to 20.18
Carter's, Inc.	56.46	56.27 to 57.11
Carvana Co.	260.76	257.79 to 261.70
Catalent, Inc.	62.00	61.88 to 62.19
Caterpillar, Inc.	400.92	399.25 to 401.43
CBIZ, Inc.	82.52	82.36 to 83.43
CBL & Associates Properties, Inc.	32.12	31.80 to 32.20
CBRE Clarion Global Real Estate Income Fund	5.73	5.68 to 5.74
CBRE Group, Inc.	136.99	135.97 to 138.00
Cedar Fair, L.P.	48.22	48.01 to 48.65
Celestica, Inc.	90.00	89.42 to 90.70
Cemex S.A.B. de C.V.	5.72	5.71 to 5.78
CenterPoint Energy, Inc.	32.42	32.24 to 32.53
Central Puerto S.A.	13.93	13.71 to 13.94
Century Communities, Inc.	87.97	87.97 to 88.56
CF Industries Holdings, Inc.	90.78	90.35 to 91.19
CGI Inc.	113.52	112.74 to 113.95
Charles River Laboratories International, Inc.	197.96	196.91 to 198.68
Chatham Lodging Trust (REIT)	9.79	9.69 to 9.79
Cheetah Mobile Inc.	5.60	5.37 to 5.60
Chegg, Inc.	2.47	2.45 to 2.59
Chemed Corp.	561.13	561.13 to 565.65
Chemours Company (The)	21.27	21.26 to 21.34
Chesapeake Utilities Corporation	129.43	129.23 to 129.98
Chevron Corporation	159.72	158.93 to 159.88
China Green Agriculture, Inc.	1.98	1.87 to 2.00
Chipotle Mexican Grill, Inc.	63.81	63.51 to 63.91
Choice Hotels International, Inc.	150.99	150.58 to 150.99
Chubb Limited	286.35	284.45 to 287.28
Chunghwa Telecom Co., Ltd.	38.54	38.54 to 38.59
Church & Dwight Company, Inc.	109.65	109.00 to 110.50
Ciena Corporation	72.60	72.37 to 73.15
Cigna Corporation	328.83	327.18 to 329.40
Cinemark Holdings Inc	35.75	35.56 to 35.83
Citigroup Inc.	14.33	14.32 to 14.37
Citigroup Inc.	72.43	71.82 to 72.50
Citizens Financial Group, Inc.	47.05	46.65 to 47.06
City Office REIT, Inc.	5.65	5.61 to 5.65
Clean Harbors, Inc.	250.77	250.13 to 255.44
Clear Channel Outdoor Holdings, Inc.	1.56	1.55 to 1.57
ClearBridge Energy Midstream Opportunity Fund Inc.	48.40	47.89 to 48.49
Clearwater Paper Corporation	26.99	26.99 to 27.49
Clearway Energy, Inc.	28.45	28.18 to 28.51
Cleveland-Cliffs Inc.	12.10	12.04 to 12.49
Clorox Company (The)	167.83	167.58 to 168.90
CNA Financial Corporation	51.09	50.02 to 51.23
CNO Financial Group, Inc.	39.42	39.05 to 39.53
CNX Resources Corporation	123.76	123.20 to 125.00
CNX Resources Corporation	38.48	38.27 to 38.67
Coca Cola Femsa S.A.B. de C.V.	81.92	81.91 to 82.62
Coca-Cola European Partners plc	77.94	77.27 to 78.09
Coeur Mining, Inc.	6.70	6.63 to 6.74
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.28	13.28 to 13.34
Cohen & Steers Inc	101.89	101.08 to 101.89
Cohen & Steers Infrastructure Fund, Inc	25.70	25.67 to 25.70
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.39	21.32 to 21.50
Cohen & Steers Quality Income Realty Fund Inc	13.67	13.55 to 13.67
Cohen & Steers REIT and Preferred and Income Fund,	22.85	22.75 to 22.95
Cohen & Steers Total Return Realty Fund, Inc.	12.84	12.84 to 12.84
Colgate-Palmolive Company	95.05	94.16 to 95.19
Colonial High Income Municipal Trust	3.86	3.84 to 3.86
Colonial Intermediate High Income Fund	1.77	1.76 to 1.77
Colonial Investment Grade Municipal Trust	8.25	8.24 to 8.29
Colonial Municipal Income Trust	3.65	3.65 to 3.65
Columbia Seligman Premium Technology Growth Fund, Inc	35.04	35.04 to 35.04
Comerica Incorporated	71.13	70.23 to 71.13
Comfort Systems USA, Inc.	498.55	492.95 to 500.58
Commercial Metals Company	61.75	61.69 to 62.60
Community Bank System, Inc.	69.08	69.00 to 69.33
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	17.10	16.99 to 17.19
Compania Cervecerias Unidas, S.A.	11.54	11.43 to 11.54
Compass Diversified Holdings	23.56	23.56 to 23.61
Compass Minerals International, Inc.	14.34	14.29 to 14.51
Comstock Resources, Inc.	14.99	14.91 to 15.11
Constellium N.V.	12.19	12.11 to 12.28
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	8.37	8.11 to 8.37
Contura Energy, Inc.	25.88	25.68 to 26.04
Core Laboratories N.V.	20.27	20.24 to 20.39
CoreCivic, Inc.	21.77	21.67 to 22.11
CoreSite Realty Corporation	245.63	244.18 to 249.09
Corning Incorporated	49.70	49.08 to 49.99
Coty Inc.	7.63	7.60 to 7.74
CPB Inc.	32.06	31.61 to 32.11
Crane Co.	177.73	175.79 to 177.99
Credicorp Ltd.	192.00	190.68 to 192.35
CRH PLC	103.55	103.14 to 103.95
CrossAmerica Partners LP	21.47	21.47 to 21.47
CTS Corporation	55.35	54.94 to 55.73
Cubic Corporation	10.04	10.04 to 10.05
Cullen/Frost Bankers, Inc.	140.68	139.29 to 140.98
Cummins Inc.	378.23	375.27 to 378.23
Curtiss-Wright Corporation	379.02	377.15 to 380.59
Cushing MLP & Infrastructure Total Return Fund	45.25	45.25 to 45.25
Cushman & Wakefield plc	15.06	14.95 to 15.15
Customers Bancorp, Inc	55.83	55.40 to 55.98
CVR Energy Inc.	18.46	18.34 to 18.67
CVR Partners, LP	78.61	78.61 to 78.61
CVS Health Corporation	57.11	56.87 to 58.20
Dana Incorporated	12.76	12.40 to 12.86
Darden Restaurants, Inc.	172.78	171.53 to 173.14
DaVita Inc.	162.86	162.60 to 163.38
Deckers Outdoor Corporation	202.87	201.38 to 203.23
Deere & Company	455.16	454.15 to 457.98
Delek Logistics Partners, L.P.	39.82	39.75 to 39.82
Delek US Holdings, Inc.	18.92	18.80 to 19.06
Delta Air Lines, Inc.	65.89	65.35 to 66.93
Deluxe Corporation	23.56	23.33 to 23.63
Despegar.com, Corp.	16.90	16.76 to 16.92
Deutsche Bank AG	17.95	17.82 to 17.98
Diageo plc	122.58	122.54 to 123.64
Diamondrock Hospitality Company	9.56	9.50 to 9.63
Dick's Sporting Goods Inc	211.40	209.31 to 211.72
Diebold Nixdorf Incorporated	47.00	46.84 to 47.08
Digital Realty Trust, Inc.	190.39	188.55 to 190.99
Dillard's, Inc.	443.91	442.84 to 444.93
Dillard's, Inc.	25.93	25.93 to 25.93
Dine Brands Global, Inc.	34.64	34.53 to 34.68
Discover Financial Services	176.75	175.63 to 178.67
Dolby Laboratories	79.90	79.90 to 80.28
Dollar General Corporation	77.30	76.48 to 80.79
Domino's Pizza Inc	468.30	466.00 to 469.23
DoubleLine Income Solutions Fund	12.90	12.88 to 12.92
DoubleLine Opportunistic Credit Fund	15.51	15.46 to 15.53
Douglas Dynamics, Inc.	26.02	25.68 to 26.38
Douglas Emmett, Inc.	19.21	19.18 to 19.27
Dover Corporation	203.67	202.28 to 203.78
Dreyfus Alcentra	9.24	9.24 to 9.26
Dreyfus High Yield Strategies Fund	2.66	2.66 to 2.67
Dreyfus Municipal Bond Infrastructure Fund, Inc.	11.02	11.02 to 11.05
Dreyfus Strategic Municipal Bond Fund, Inc.	6.16	6.15 to 6.16
Dreyfus Strategic Municipals, Inc.	6.46	6.43 to 6.46
DTE Energy Company	122.94	122.07 to 123.17
Ducommun Incorporated	69.58	66.10 to 70.50
Duff & Phelps Global Utility Income Fund Inc.	12.20	12.14 to 12.25
Duff & Phelps Utilities Income, Inc.	9.57	9.50 to 9.59
Duke Energy Corporation	113.94	113.06 to 113.95
Duke Energy Corporation	25.57	25.54 to 25.61
DXC Technology Company	22.35	22.35 to 22.65
Dycom Industries, Inc.	192.36	190.20 to 195.16
Dynagas LNG Partners LP	4.45	4.45 to 4.58
Dynex Capital, Inc.	12.59	12.52 to 12.62
e.l.f. Beauty, Inc.	134.50	133.37 to 136.35
Eagle Point Credit Company Inc.	9.50	9.44 to 9.52
Eagle Point Credit Company Inc.	24.85	24.85 to 24.85
Eastman Kodak Company	6.72	6.72 to 6.95
Eaton Corporation, PLC	375.61	374.29 to 377.82
Eaton Vance Corporation	14.38	14.35 to 14.49
Eaton Vance Corporation	8.62	8.60 to 8.63
Eaton Vance Enhance Equity Income Fund	21.97	21.80 to 21.97
Eaton Vance Enhanced Equity Income Fund II	23.93	23.83 to 23.94
Eaton Vance Floating Rate Income Trust	13.35	13.35 to 13.44
Eaton Vance Municipal Income 2028 Term Trust	18.42	18.42 to 18.42
Eaton Vance Municipal Income Trust	17.52	17.52 to 17.56
Eaton Vance Municipal Income Trust	10.76	10.71 to 10.76
Eaton Vance Risk-Managed Diversified Equity Income Fund	9.35	9.30 to 9.41
Eaton Vance Senior Floating-Rate Fund	12.97	12.95 to 12.99
Eaton Vance Short Diversified Income Fund	11.28	11.28 to 11.28
Eaton Vance Tax Advantaged Dividend Income Fund	25.47	25.38 to 25.62
Eaton Vance Tax-Advantage Global Dividend Opp	26.36	26.36 to 26.36
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.22	19.21 to 19.24
Eaton Vance Tax-Managed Buy-Write Income Fund	15.08	15.05 to 15.14
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.12	15.11 to 15.15
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.56	8.53 to 8.59
Ecolab Inc.	247.00	246.91 to 247.91
Ecopetrol S.A.	8.09	7.93 to 8.12
Edison International	85.32	84.50 to 85.32
Edwards Lifesciences Corporation	73.46	73.06 to 74.36
El Paso Electric Company	31.88	31.25 to 31.90
Elastic N.V.	111.71	110.51 to 113.44
Eldorado Gold Corporation	16.37	16.28 to 16.53
Eli Lilly and Company	824.55	817.46 to 829.00
Ellington Residential Mortgage REIT	6.81	6.79 to 6.83
Embotelladora Andina S.A.	17.98	17.98 to 17.98
Embraer S.A.	37.84	37.72 to 37.99
EMCOR Group, Inc.	511.97	508.24 to 514.97
Emerald Expositions Events, Inc.	5.05	4.99 to 5.09
Emerson Electric Company	134.32	133.52 to 134.45
Empire State Realty Trust, Inc.	10.90	10.89 to 10.95
Employers Holdings Inc	53.27	53.00 to 53.27
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	42.02	40.46 to 42.02
Enbridge Inc	43.94	43.49 to 43.96
Encompass Health Corporation	102.51	102.18 to 102.77
Endava plc	28.21	28.10 to 28.62
Energizer Holdings, Inc.	38.93	38.92 to 39.08
Energizer Holdings, Inc.	36.97	36.77 to 38.44
Energy Transfer L.P.	18.95	18.73 to 18.99
Ennis, Inc.	21.13	21.13 to 21.27
Enova International, Inc.	106.70	106.22 to 106.96
EnPro Industries	187.65	184.84 to 187.66
Entergy Corporation	153.44	151.21 to 153.44
Enterprise Products Partners L.P.	32.99	32.70 to 33.01
Envestnet, Inc	63.14	63.13 to 63.50
Enzo Biochem, Inc.	1.05	1.05 to 1.05
EPAM Systems, Inc.	242.46	240.79 to 243.47
EPR Properties	45.00	44.84 to 45.09
EQT Corporation	44.93	44.70 to 45.54
Equifax, Inc.	258.59	258.57 to 260.93
Equinor ASA	24.09	24.01 to 24.13
Equity Commonwealth	20.16	20.15 to 20.18
Equity Residential	73.49	73.14 to 73.60
ESCO Technologies Inc.	145.33	145.30 to 145.90
Essent Group Ltd.	56.47	55.95 to 56.58
Essential Properties Realty Trust, Inc.	32.93	32.91 to 33.08
Essex Property Trust, Inc.	301.91	298.96 to 301.91
Estee Lauder Companies, Inc. (The)	78.70	78.32 to 79.70
European Equity Fund, Inc. (The)	8.75	8.65 to 8.75
Eventbrite, Inc.	3.75	3.75 to 3.86
Evercore Inc.	300.39	296.00 to 301.03
Evergy, Inc.	64.84	64.24 to 64.89
Everi Holdings Inc.	13.48	13.47 to 13.50
Evertec, Inc.	35.45	35.43 to 35.61
Exelon Corporation	39.49	39.16 to 39.58
F.N.B. Corporation	16.80	16.64 to 16.86
Fabrinet	240.79	239.26 to 241.89
FactSet Research Systems Inc.	483.93	481.02 to 483.93
Fair Isaac Corporation	2393.14	2359.55 to 2396.68
Farmland Partners Inc.	12.24	12.19 to 12.24
FB Financial Corporation	57.25	56.66 to 57.25
Federal Agricultural Mortgage Corporation	215.31	215.31 to 215.31
Federal Agricultural Mortgage Corporation	163.69	163.69 to 163.69
Federal Signal Corporation	99.35	98.85 to 99.57
Federated Premier Municipal Income Fund	11.48	11.45 to 11.48
FGL Holdings	46.66	46.66 to 46.76
Fidelity National Financial, Inc.	62.34	62.12 to 62.68
First American Corporation (The)	69.13	68.50 to 69.21
First Commonwealth Financial Corporation	19.07	18.86 to 19.12
First Horizon National Corporation	21.00	20.69 to 21.00
First Trust	21.15	21.15 to 21.15
First Trust	12.18	12.13 to 12.18
First Trust Specialty Finance and Financial Opportunities Fund	4.26	4.23 to 4.30
Five Point Holdings, LLC	3.99	3.94 to 4.01
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.59	20.59 to 20.70
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.21	9.21 to 9.24
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.00	15.95 to 16.00
Flaherty & Crumrine Total Return Fund Inc	16.86	16.86 to 16.86
Floor & Decor Holdings, Inc.	108.29	108.12 to 109.10
Flotek Industries, Inc.	8.79	8.68 to 8.95
Flowers Foods, Inc.	22.40	22.37 to 22.47
Flowserve Corporation	62.12	61.53 to 62.25
Fluor Corporation	56.32	55.92 to 56.90
Fortis Inc.	44.81	44.77 to 44.97
Fortive Corporation	79.09	78.59 to 79.17
Fortress Transportation and Infrastructure Investors LLC	171.96	166.55 to 172.71
Fortuna Silver Mines Inc.	4.89	4.89 to 4.97
Forum Energy Technologies, Inc.	15.01	15.00 to 15.01
Four Corners Property Trust, Inc.	29.12	28.98 to 29.12
Franklin Resources, Inc.	22.56	22.43 to 22.74
Franklin Universal Trust	7.60	7.60 to 7.65
Fresenius Medical Care Corporation	24.19	24.18 to 24.28
Fresh Del Monte Produce, Inc.	34.26	33.90 to 34.29
FS KKR Capital Corp.	21.35	21.30 to 21.44
FTI Consulting, Inc.	202.39	202.15 to 204.23
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.06	4.03 to 4.09
Gabelli Dividend	25.64	25.53 to 25.67
Gabelli Equity Trust, Inc. (The)	5.80	5.80 to 5.81
Gabelli Global Small and Mid Cap Value Trust (The)	13.29	13.29 to 13.29
Gabelli Multi-Media Trust Inc. (The)	5.05	5.05 to 5.06
Gabelli Utility Trust (The)	5.37	5.34 to 5.38
GAMCO Natural Resources, Gold & Income Tust	5.86	5.83 to 5.86
Gamestop Corporation	27.27	26.94 to 27.45
Garrett Motion Inc.	8.48	8.33 to 8.57
Gates Industrial Corporation plc	23.23	22.82 to 23.34
GATX Corporation	160.30	160.30 to 160.82
Generac Holdlings Inc.	182.10	181.09 to 184.16
General American Investors, Inc.	51.89	51.80 to 51.89
General Mills, Inc.	65.58	65.07 to 65.63
Genesco Inc.	37.95	37.27 to 39.34
Genesis Healthcare, Inc.	30.90	30.49 to 30.94
Genpact Limited	45.17	45.00 to 45.23
Genuine Parts Company	125.64	125.01 to 126.15
Genworth Financial Inc	7.63	7.60 to 7.66
Geo Group Inc (The)	29.12	28.93 to 29.75
Geopark Ltd	10.88	10.82 to 11.11
Gerdau S.A.	3.46	3.45 to 3.50
Getty Realty Corporation	32.27	32.15 to 32.37
GigCapital, Inc.	9.97	9.96 to 9.97
Gildan Activewear, Inc.	49.53	49.38 to 49.74
Global Partners LP	57.29	56.03 to 57.29
Global Payments Inc.	116.69	115.37 to 117.10
Globant S.A.	225.24	223.70 to 226.14
Globus Medical, Inc.	83.91	83.21 to 84.02
GMS Inc.	99.15	97.09 to 102.38
GoDaddy Inc.	209.33	206.55 to 209.35
Goldman Sachs BDC, Inc.	13.07	12.99 to 13.07
Goldman Sachs Group, Inc. (The)	605.85	600.18 to 606.56
Gorman-Rupp Company (The)	42.08	42.00 to 42.41
Graco Inc.	90.22	90.11 to 90.73
Graham Corporation	44.74	44.35 to 44.84
Graham Holdings Company	960.00	960.00 to 960.00
Granite Construction Incorporated	99.05	98.60 to 104.71
Granite Point Mortgage Trust Inc.	3.27	3.26 to 3.30
Graphic Packaging Holding Company	29.60	29.47 to 29.73
Greenbrier Companies, Inc. (The)	67.92	67.62 to 68.00
Greif Bros. Corporation	69.44	68.01 to 70.57
Greif Bros. Corporation	73.00	73.00 to 76.08
Griffon Corporation	82.05	81.80 to 82.46
Group 1 Automotive, Inc.	437.00	433.71 to 437.02
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	183.45	180.92 to 186.58
Grupo Aval Acciones y Valores S.A.	2.11	2.11 to 2.11
Grupo Supervielle S.A.	11.80	11.80 to 11.82
Guess?, Inc.	16.98	16.70 to 17.06
Guggenheim Strategic Opportunities Fund	15.90	15.89 to 15.93
Guidewire Software, Inc.	207.02	203.63 to 207.48
H. B. Fuller Company	76.66	76.46 to 77.06
Halliburton Company	30.60	30.58 to 30.86
Hanesbrands Inc.	8.58	8.48 to 8.62
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	31.06	31.03 to 31.34
Harley-Davidson, Inc.	33.22	33.20 to 33.60
Hartford Financial Services Group, Inc. (The)	121.86	120.76 to 122.17
Haverty Furniture Companies, Inc.	23.60	23.25 to 23.67
Haverty Furniture Companies, Inc.	24.41	24.41 to 24.41
HCI Group, Inc.	118.11	117.30 to 118.52
HDFC Bank Limited	68.06	67.91 to 68.38
Healthcare Realty Trust Incorporated	18.22	18.15 to 18.37
Heico Corporation	268.56	267.02 to 270.05
Heico Corporation	208.40	207.34 to 208.99
Helix Energy Solutions Group, Inc.	10.59	10.57 to 10.69
Helmerich & Payne, Inc.	35.65	35.28 to 35.81
Herc Holdings Inc.	228.37	224.44 to 230.77
Hercules Capital, Inc.	25.50	25.25 to 25.50
Heritage Insurance Holdings, Inc.	12.67	12.61 to 12.75
Hertz Global Holdings, Inc	4.52	4.47 to 4.83
Hess Corporation	144.82	144.27 to 145.48
Hess Midstream Partners LP	37.27	37.06 to 37.47
Hewlett Packard Enterprise Company	22.32	22.11 to 22.74
Hexcel Corporation	64.79	64.79 to 65.58
Highland Floating Rate Opportunities Fund	5.81	5.77 to 5.81
Highland Global Allocation Fund	7.70	7.70 to 7.70
Hillenbrand Inc	33.51	33.51 to 34.57
Hilton Grand Vacations Inc.	42.17	42.01 to 42.30
Hilton Worldwide Holdings Inc.	256.08	254.04 to 256.73
HNI Corporation	56.38	56.26 to 56.79
Home Depot, Inc. (The)	428.69	425.96 to 429.13
Honeywell International Inc.	230.40	229.85 to 232.50
Horace Mann Educators Corporation	41.38	41.21 to 41.48
Hormel Foods Corporation	32.54	32.00 to 32.67
Host Hotels & Resorts, Inc.	18.31	18.25 to 18.47
Houlihan Lokey, Inc.	185.38	184.36 to 185.88
Hovnanian Enterprises Inc	189.60	187.47 to 197.36
HSBC Holdings plc	48.14	47.97 to 48.22
Hubbell Inc	467.36	465.23 to 469.29
HubSpot, Inc.	748.74	743.97 to 753.16
Humana Inc.	283.92	283.71 to 288.44
Huntsman Corporation	20.51	20.15 to 20.56
HUYA Inc.	3.25	3.21 to 3.32
Hyatt Hotels Corporation	164.41	162.23 to 164.81
Hyster-Yale Materials Handling, Inc.	57.59	57.59 to 58.16
Iamgold Corporation	5.67	5.65 to 5.73
ICICI Bank Limited	31.93	31.48 to 31.97
IDACORP, Inc.	116.42	116.04 to 116.62
IDEX Corporation	228.90	226.96 to 230.33
IDT Corporation	55.33	52.98 to 58.77
Illinois Tool Works Inc.	275.85	275.85 to 278.20
Imax Corporation	25.89	25.70 to 26.15
Independence Realty Trust, Inc.	20.99	20.99 to 21.16
Infosys Limited	22.91	22.75 to 23.07
Ingersoll-Rand plc (Ireland)	103.32	103.03 to 103.87
Ingevity Corporation	47.51	47.49 to 49.90
Ingredion Incorporated	148.30	148.00 to 149.21
Insight Select Income Fund	17.39	17.36 to 17.39
Insperity, Inc.	78.52	77.62 to 79.75
Inspire Medical Systems, Inc.	195.63	192.80 to 196.05
Installed Building Products, Inc.	221.00	220.62 to 223.21
Instructure, Inc.	23.60	23.58 to 23.62
Integer Holdings Corporation	140.13	139.55 to 140.79
Intercontinental Hotels Group	131.41	130.43 to 131.51
International Business Machines Corporation	236.13	233.46 to 236.27
Interpublic Group of Companies, Inc. (The)	29.30	29.21 to 29.43
Invesco California Value Municipal Income Trust	10.48	10.48 to 10.52
Invesco High Income Trust II	11.45	11.45 to 11.47
INVESCO MORTGAGE CAPITAL INC	8.38	8.33 to 8.42
Invesco Municipal Opportunity Trust	10.07	10.07 to 10.09
Invesco Municipal Trust	10.24	10.24 to 10.24
Invesco Pennsylvania Value Municipal Income Trust	11.29	11.29 to 11.29
Invesco Plc	18.03	18.01 to 18.16
Invesco Quality Municipal Income Trust	10.21	10.21 to 10.23
Invesco Senior Income Trust	3.98	3.98 to 3.99
Invesco Trust for Investment Grade New York Municipal	11.55	11.55 to 11.55
Invesco Trust for Investment Grade Municipals	10.54	10.54 to 10.54
Invesco Value Municipal Income Trust	12.61	12.61 to 12.66
Invitation Homes Inc.	33.71	33.53 to 33.79
Iron Mountain Incorporated	118.16	117.75 to 118.83
IRSA Inversiones Y Representaciones S.A.	17.09	16.81 to 17.19
Israel Chemicals Shs	4.89	4.84 to 4.97
ITT Inc.	156.52	156.48 to 158.37
J P Morgan Chase & Co	246.12	244.62 to 247.18
J. Jill, Inc.	27.47	27.33 to 28.08
J.M. Smucker Company (The)	120.09	118.56 to 125.42
Jabil Inc.	136.54	135.73 to 137.59
James Hardie Industries plc.	35.32	35.06 to 36.98
Janus Henderson Group plc	44.70	44.48 to 44.89
Japan Smaller Capitalization Fund Inc	7.95	7.94 to 8.01
JBG SMITH Properties	16.20	16.20 to 16.35
Jefferies Financial Group Inc.	78.28	77.19 to 78.67
JinkoSolar Holding Company Limited	25.43	24.26 to 25.60
John Bean Technologies Corporation	123.52	123.16 to 124.61
John Hancock Financial Opportunities Fund	38.96	38.94 to 38.96
John Hancock Hedged Equity & Income Fund	11.02	11.00 to 11.05
John Hancock Income Securities Trust	11.61	11.61 to 11.66
John Hancock Investors Trust	14.43	14.39 to 14.43
John Hancock Premium Dividend Fund	13.00	12.92 to 13.07
John Hancock Tax Advantaged Dividend Income Fund	23.49	23.30 to 23.52
Johnson Controls International plc	83.65	83.27 to 84.00
Jones Lang LaSalle Incorporated	274.83	274.83 to 277.64
K12 Inc	111.50	110.52 to 112.53
Kadant Inc	408.23	406.60 to 409.85
KAR Auction Services, Inc	20.11	20.09 to 20.28
Kayne Anderson MLP/Midstream Investment Company	13.10	12.99 to 13.10
KB Home	79.38	79.29 to 80.33
Kemper Corporation	71.20	70.90 to 71.36
Kennedy-Wilson Holdings Inc.	11.31	11.27 to 11.46
Kenon Holdings Ltd.	30.24	30.24 to 30.27
Keurig Dr Pepper Inc.	32.65	32.62 to 33.04
Keysight Technologies Inc.	171.55	171.43 to 172.50
Kilroy Realty Corporation	40.24	40.18 to 40.63
Kimberly-Clark Corporation	137.19	136.90 to 137.64
Kimco Realty Corporation	25.05	24.93 to 25.13
Kinder Morgan, Inc.	27.88	27.48 to 27.91
KKR & Co. Inc.	157.74	156.83 to 158.31
KKR Income Opportunities Fund	13.59	13.58 to 13.63
Knight Transportation, Inc.	56.59	56.58 to 57.37
Knowles Corporation	19.76	19.74 to 19.93
Koninklijke Philips N.V.	26.91	26.81 to 27.14
Kroger Company (The)	59.82	58.52 to 60.27
KT Corporation	17.26	17.23 to 17.36
L Brands, Inc.	70.32	69.68 to 71.27
Ladder Capital Corp	11.80	11.75 to 11.87
Las Vegas Sands Corp.	54.53	54.21 to 54.85
LATAM Airlines Group S.A.	28.29	28.29 to 28.65
Lazard Global Total Return and Income Fund	16.95	16.94 to 16.97
Lazard Ltd.	56.86	56.53 to 57.13
La-Z-Boy Incorporated	45.33	45.32 to 45.87
LCI Industries	117.55	117.55 to 120.38
Lear Corporation	101.37	101.36 to 102.54
Leggett & Platt, Incorporated	11.91	11.89 to 12.30
Lehman ABS Corporation	26.35	26.35 to 26.92
LendingClub Corporation	15.89	15.78 to 16.32
Lennox International, Inc.	660.15	660.15 to 666.37
Liberty All-Star Equity Fund	7.34	7.33 to 7.34
Liberty All-Star Growth Fund, Inc.	5.96	5.95 to 5.97
Liberty Oilfield Services Inc.	18.49	18.44 to 18.74
Linde plc	456.60	451.28 to 456.66
Lindsay Corporation	129.05	127.66 to 131.07
Lions Gate Entertainment Corporation	7.90	7.90 to 8.06
Lions Gate Entertainment Corporation	7.03	6.97 to 7.14
Lithia Motors, Inc.	382.22	380.44 to 384.48
Live Nation Entertainment, Inc.	135.14	134.26 to 136.73
LiveRamp Holdings, Inc.	30.52	30.15 to 30.99
LMP Capital and Income Fund Inc.	17.55	17.45 to 17.75
Loews Corporation	86.14	85.67 to 86.65
Loma Negra Compania Industrial Argentina Sociedad Anonima	12.27	11.96 to 12.36
Louisiana-Pacific Corporation	117.91	117.41 to 118.93
Lowe's Companies, Inc.	271.58	269.72 to 272.83
Lsb Industries Inc.	9.03	8.95 to 9.03
Luxfer Holdings PLC	14.56	14.34 to 14.65
M&T Bank Corporation	213.71	212.70 to 215.05
M/I Homes, Inc.	162.21	161.87 to 164.67
Macerich Company (The)	21.49	21.25 to 21.54
Macro Bank Inc.	83.28	81.93 to 83.57
Macy's Inc	16.64	16.58 to 16.79
Madison Covered Call & Equity Strategy Fund	7.08	7.06 to 7.10
Magna International, Inc.	46.57	46.11 to 47.22
MagnaChip Semiconductor Corporation	4.41	4.39 to 4.53
Main Street Capital Corporation	55.43	55.33 to 55.64
Manitowoc Company, Inc. (The)	10.34	10.34 to 10.59
Manulife Financial Corp	32.65	32.28 to 32.84
Marathon Oil Corporation	28.55	28.43 to 29.37
Marcus & Millichap, Inc.	41.05	41.05 to 41.56
Marcus Corporation (The)	22.31	22.28 to 22.43
Marine Products Corporation	9.65	9.60 to 9.88
MarineMax, Inc.	31.58	31.04 to 32.40
Markel Corporation	1763.51	1747.62 to 1777.36
Marriot Vacations Worldwide Corporation	97.50	97.50 to 97.50
Marsh & McLennan Companies, Inc.	228.82	228.35 to 229.66
Masco Corporation	80.57	80.24 to 80.78
MasTec, Inc.	141.51	140.56 to 143.23
Mastercard Incorporated	526.27	522.51 to 527.21
Matador Resources Company	58.21	57.91 to 58.74
Materion Corporation	111.96	111.96 to 114.06
Maui Land & Pineapple Company, Inc.	23.20	23.20 to 23.20
MaxLinear, Inc	14.94	14.59 to 16.02
MBIA, Inc.	6.93	6.84 to 7.06
McCormick & Company, Incorporated	77.56	77.10 to 77.82
McCormick & Company, Incorporated	77.22	76.50 to 77.22
McDonald's Corporation	296.60	294.93 to 297.08
McKesson Corporation	608.26	599.29 to 609.20
MDU Resources Group, Inc.	19.72	19.68 to 19.84
MEDIFAST INC	19.51	19.40 to 19.85
Merck & Company, Inc.	102.99	101.35 to 103.09
Mercury General Corporation	78.11	76.43 to 78.14
Meritage Corporation	183.01	183.01 to 185.93
Mesa Royalty Trust	7.03	6.88 to 7.06
Mesabi Trust	27.39	26.99 to 27.39
Methode Electronics, Inc.	15.01	14.50 to 17.45
MetLife, Inc.	85.89	85.21 to 86.12
Metropolitan Bank Holding Corp.	66.36	66.36 to 66.73
MFS Charter Income Trust	6.37	6.35 to 6.37
MFS Government Markets Income Trust	3.15	3.08 to 3.20
MFS Municipal Income Trust	5.65	5.63 to 5.65
MGIC Investment Corporation	25.55	25.51 to 25.79
MGM Resorts International	37.55	37.45 to 37.78
Mid-America Apartment Communities, Inc.	159.60	158.69 to 159.76
Miller Industries, Inc.	74.50	74.01 to 74.50
Miller/Howard High Income Equity Fund	12.56	12.51 to 12.59
Minerals Technologies Inc.	81.19	81.19 to 82.29
Mistras Group Inc	9.18	9.18 to 9.32
Mitsubishi UFJ Financial Group Inc	12.14	12.07 to 12.15
Mizuho Financial Group, Inc.	5.15	5.14 to 5.17
Modine Manufacturing Company	139.29	138.76 to 141.57
Moelis & Company	75.70	75.16 to 76.36
MOGU Inc.	2.20	2.17 to 2.33
Molson Coors Brewing Company	61.96	61.87 to 62.13
Moody's Corporation	494.42	493.56 to 497.00
Moog Inc.	215.67	215.67 to 218.77
Morgan Stanley	131.28	129.59 to 131.85
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.92	7.92 to 7.95
Morgan Stanley India Investment Fund, Inc.	28.91	28.86 to 29.00
Motorola Solutions, Inc.	499.52	496.93 to 499.52
Movado Group Inc.	20.81	19.56 to 21.56
MPLX LP	49.63	49.55 to 49.85
MRC Global Inc.	13.91	13.91 to 14.09
MSA Safety Incorporporated	175.22	175.10 to 177.87
MSC Industrial Direct Company, Inc.	83.71	83.48 to 84.45
MSCI Inc	612.47	610.26 to 616.39
Mueller Water Products Inc	25.30	25.10 to 25.41
MuniVest Fund, Inc.	7.49	7.47 to 7.50
Murphy USA Inc.	537.84	536.51 to 542.16
Myers Industries, Inc.	12.17	12.15 to 12.35
NACCO Industries, Inc.	31.86	31.85 to 32.32
National Bank Holdings Corporation	48.73	48.66 to 49.30
National Fuel Gas Company	63.39	63.24 to 64.01
National Presto Industries, Inc.	78.52	77.68 to 79.44
National Retail Properties	43.84	43.40 to 43.90
National Storage Affiliates Trust	45.08	44.28 to 45.21
Natural Gas Services Group, Inc.	27.68	27.38 to 28.43
Natural Grocers by Vitamin Cottage, Inc.	46.57	44.32 to 47.29
Natural Resource Partners LP	109.00	106.29 to 110.73
Natuzzi, S.p.A.	4.86	4.50 to 4.92
New America High Income Fund, Inc. (The)	8.34	8.32 to 8.35
New Germany Fund, Inc. (The)	8.32	8.32 to 8.35
New Mountain Finance Corporation	11.82	11.71 to 11.86
New Oriental Education & Technology Group, Inc.	62.76	62.53 to 63.40
New York Times Company (The)	54.66	54.57 to 55.46
NewJersey Resources Corporation	50.71	49.19 to 51.42
NewMarket Corporation	542.75	537.60 to 546.24
Newpark Resources, Inc.	8.17	7.96 to 8.25
NexPoint Residential Trust, Inc.	47.74	46.92 to 47.92
NextEra Energy, Inc.	77.49	76.47 to 77.78
NGL ENERGY PARTNERS LP	4.74	4.55 to 4.83
Nike, Inc.	77.61	77.57 to 78.90
Nine Energy Service, Inc.	1.41	1.39 to 1.55
NiSource, Inc	38.25	37.86 to 38.28
NL Industries, Inc.	7.82	7.70 to 8.11
Nomad Foods Limited	17.96	17.50 to 18.05
Nomura Holdings Inc ADR	5.97	5.94 to 6.02
Nordstrom, Inc.	23.26	23.11 to 23.73
Norfolk Souther Corporation	276.09	271.69 to 276.56
Northwest Natural Holding Company	43.29	42.92 to 43.63
NorthWestern Corporation	54.48	54.37 to 57.00
NOW Inc.	15.11	15.04 to 15.17
NRG Energy, Inc.	101.16	92.41 to 101.45
Nu Skin Enterprises, Inc.	7.44	7.37 to 7.73
Nucor Corporation	154.00	152.34 to 156.95
Nuveen AMT-Free Municipal Credit Income Fund	13.00	12.84 to 13.00
Nuveen AMT-Free Municipal Value Fund	13.89	13.84 to 13.96
Nuveen AMT-Free Quality Municipal Income Fund	11.72	11.63 to 11.72
Nuveen Arizona Quality Municipal Income Fund	12.19	12.16 to 12.28
Nuveen California Quality Municipal Income Fund	11.47	11.43 to 11.49
Nuveen Core Equity Alpha Fund	15.96	15.94 to 15.97
Nuveen Credit Strategies Income Fund	5.84	5.84 to 5.85
Nuveen Dow 30SM Dynamic Overwrite Fund	15.79	15.77 to 15.82
Nuveen Floating Rate Income Fund	9.08	9.07 to 9.13
Nuveen Global High Income Fund	13.31	13.29 to 13.31
Nuveen Missouri Quality Municipal Income Fund	10.57	10.43 to 10.64
Nuveen Mortgage Opportunity Term Fund	18.60	18.60 to 18.62
Nuveen Multi-Market Income Fund	6.07	6.07 to 6.07
Nuveen Municipal Credit Income Fund	12.75	12.62 to 12.79
Nuveen Municipal High Income Opportunity Fund	11.26	11.16 to 11.26
Nuveen New Jersey Quality Municipal Income Fund	12.37	12.27 to 12.41
Nuveen New York AMT-Free Quality Municipal	10.97	10.92 to 10.98
Nuveen New York Municipal Value Fund, Inc.	8.36	8.34 to 8.39
Nuveen New York Quality Municipal Income Fund	11.58	11.53 to 11.64
Nuveen Pennsylvania Quality Municipal Income Fund	11.84	11.76 to 11.84
Nuveen Preferred & Income Opportunities Fund	8.12	8.10 to 8.13
Nuveen Preferred and Income Term Fund	20.68	20.65 to 20.70
Nuveen Quality Municipal Income Fund	12.12	12.07 to 12.14
Nuveen Real Asset Income and Growth Fund	13.50	13.48 to 13.52
Nuveen Real Estate Fund	9.40	9.40 to 9.43
Nuveen S&P 500 Buy-Write Income Fund	14.12	14.12 to 14.18
Nuveen S&P 500 Dynamic Overwrite Fund	17.79	17.79 to 17.79
Nuveen Virginia Quality Municipal Income Fund	13.26	13.18 to 13.27
nVent Electric plc	78.01	77.26 to 78.51
NVR, Inc.	9222.00	9150.00 to 9260.99
Oceaneering International, Inc.	29.29	29.15 to 30.00
OFG Bancorp	46.12	45.88 to 46.57
OGE Energy Corp	44.04	43.74 to 44.14
Oil States International, Inc.	5.49	5.39 to 5.55
Old Republic International Corporation	38.80	38.50 to 38.92
Olin Corporation	42.06	41.81 to 43.48
Omega Healthcare Investors, Inc.	40.77	40.13 to 40.89
Omnicom Group Inc.	104.63	103.83 to 105.08
ONE Gas, Inc.	76.99	76.93 to 78.38
One Liberty Properties, Inc.	29.51	29.00 to 29.55
OneMain Holdings, Inc.	57.13	56.51 to 57.25
ONEOK, Inc.	113.45	111.90 to 114.14
Ooma, Inc.	14.55	14.32 to 14.60
Oppenheimer Holdings, Inc.	60.05	59.15 to 61.18
Oracle Corporation	190.37	188.32 to 192.40
Orchid Island Capital, Inc.	7.88	7.82 to 7.95
Orion Engineered Carbons S.A	18.17	18.06 to 18.51
Orion Group Holdings, Inc.	8.82	8.50 to 9.12
Orix Corp Ads	114.32	114.02 to 114.37
Ormat Technologies, Inc.	81.13	80.65 to 81.86
Oshkosh Corporation	113.58	112.65 to 113.93
OUTFRONT Media Inc.	19.27	19.19 to 19.40
Owens & Minor, Inc.	13.19	12.86 to 13.66
Owens Corning Inc	207.93	206.20 to 210.00
Owens-Illinois, Inc.	12.60	12.41 to 12.88
Oxford Industries, Inc.	80.53	79.69 to 81.22
Pacific Gas & Electric Co.	21.51	21.18 to 21.56
Packaging Corporation of America	248.03	244.01 to 248.35
PagSeguro Digital Ltd.	8.17	8.11 to 8.41
Palo Alto Networks, Inc.	396.40	388.63 to 397.22
Pampa Energia S.A.	83.93	82.73 to 85.02
Panhandle Royalty Company	3.82	3.71 to 3.88
Par Pacific Holdings, Inc.	17.33	16.91 to 17.52
PAR Technology Corporation	76.92	75.74 to 79.26
Park Electrochemical Corporation	15.07	15.06 to 15.35
Park Hotels & Resorts Inc.	15.36	15.33 to 15.54
Parker-Hannifin Corporation	706.85	700.41 to 709.10
Paycom Software, Inc.	236.24	232.59 to 236.75
PBF Energy Inc.	31.57	31.32 to 31.93
Pearson, Plc	15.49	15.45 to 15.56
Pebblebrook Hotel Trust	13.88	13.58 to 13.95
PennyMac Financial Services, Inc.	106.36	105.00 to 106.64
PennyMac Mortgage Investment Trust	13.45	13.33 to 13.56
Penske Automotive Group, Inc.	167.48	166.87 to 168.51
Pentair plc.	109.11	107.42 to 109.19
Penumbra, Inc.	248.96	244.02 to 250.95
Performance Food Group Company	88.08	87.65 to 89.00
Permian Basin Royalty Trust	13.13	12.61 to 13.41
PermRock Royalty Trust	4.04	3.95 to 4.04
Perrigo Company	28.34	27.88 to 28.53
Petroleo Brasileiro S.A.- Petrobras	14.67	14.60 to 14.77
Petroleo Brasileiro S.A.- Petrobras	13.47	13.40 to 13.56
PGIM Global Short Duration High Yield Fund, Inc.	13.01	12.98 to 13.02
PGIM Short Duration High Yield Fund, Inc.	14.24	14.20 to 14.24
Philip Morris International Inc	132.28	130.53 to 132.94
Phillips 66	134.25	132.52 to 134.39
Pimco Corporate & Income Opportunity Fund	14.66	14.63 to 14.67
Pimco Corporate & Income Stategy Fund	14.07	13.99 to 14.07
Pimco High Income Fund	5.01	5.00 to 5.05
PIMCO New York Municipal Income Fund III	6.04	6.04 to 6.04
PIMCO Strategic Income Fund, Inc.	7.75	7.67 to 7.78
Pinnacle West Capital Corporation	93.80	92.71 to 93.81
Pioneer High Income Trust	7.87	7.86 to 7.90
Pioneer Municipal High Income Advantage Trust	8.83	8.83 to 8.83
Pioneer Municipal High Income Trust	9.64	9.64 to 9.64
Pitney Bowes Inc.	8.20	8.08 to 8.27
PJT Partners Inc.	165.83	163.42 to 167.08
Plains All American Pipeline, L.P.	17.67	17.52 to 17.79
Plains Group Holdings, L.P.	19.08	18.85 to 19.13
Planet Fitness, Inc.	101.57	100.01 to 101.65
PNC Financial Services Group, Inc. (The)	214.20	210.45 to 214.81
Portland General Electric Company	47.71	47.66 to 48.19
Post Holdings, Inc.	119.51	117.83 to 119.59
PPL Corporation	34.84	34.37 to 34.86
PPlus Trust	23.00	23.00 to 23.00
Prestige Consumer Healthcare Inc.	83.18	82.08 to 84.32
Primerica, Inc.	304.93	302.24 to 306.48
Principal Real Estate Income Fund	10.64	10.62 to 10.74
ProAssurance Corporation	16.50	16.42 to 16.72
Procter & Gamble Company (The)	179.31	177.20 to 179.46
Progressive Corporation (The)	268.02	263.63 to 268.16
Prologis, Inc.	116.17	115.52 to 118.07
ProPetro Holding Corp.	8.41	8.29 to 8.54
PROS Holdings, Inc.	23.00	22.78 to 23.80
Prosperity Bancshares, Inc.	84.73	84.07 to 85.09
Proto Labs, Inc.	41.11	40.47 to 41.39
Provident Financial Services, Inc	21.29	21.20 to 21.56
Prudential Financial, Inc.	24.76	24.69 to 24.94
Prudential Financial, Inc.	129.11	127.07 to 129.26
PT Telekomunikasi Indonesia, Tbk	17.44	17.42 to 17.45
Public Service Enterprise Group Incorporated	94.51	92.98 to 94.67
Public Storage	350.04	344.21 to 351.67
PulteGroup, Inc.	135.60	133.80 to 137.40
Pure Storage, Inc.	54.60	53.50 to 54.80
Putnam Municipal Opportunities Trust	10.43	10.42 to 10.51
PVH Corp.	107.55	105.78 to 108.17
Q2 Holdings, Inc.	106.99	105.96 to 108.00
Quad Graphics, Inc	7.17	7.03 to 7.32
Quanex Building Products Corporation	30.87	30.41 to 31.22
Quanta Services, Inc.	346.60	341.66 to 350.19
Qudian Inc.	3.05	2.28 to 3.10
Qwest Corporation	18.72	18.63 to 18.72
Qwest Corporation	3.05	3.04 to 3.05
Radian Group Inc.	35.19	34.58 to 35.29
Ralph Lauren Corporation	223.24	216.82 to 223.78
Range Resources Corporation	36.28	35.60 to 36.45
Ranger Energy Services, Inc.	16.67	16.44 to 16.88
Raymond James Financial, Inc.	168.92	165.21 to 169.01
Rayonier Inc.	31.46	31.21 to 31.83
RE/MAX Holdings, Inc.	13.48	13.24 to 13.90
Ready Capital Corporation	7.38	7.21 to 7.40
Realty Income Corporation	57.75	57.08 to 57.84
Regal Beloit Corporation	339.97	334.63 to 342.00
Regional Management Corp.	30.72	30.55 to 31.14
Regions Financial Corporation	27.31	27.22 to 27.49
Regis Corporation	23.05	21.51 to 23.25
Reinsurance Group of America, Incorporated	231.64	229.10 to 232.84
Reliance Steel & Aluminum Co.	321.91	318.88 to 323.15
RELX PLC	46.81	46.66 to 46.91
RenaissanceRe Holdings Ltd.	282.38	276.85 to 282.42
Republic Services, Inc.	218.75	217.77 to 219.94
Resideo Technologies, Inc.	27.32	27.08 to 27.59
ResMed Inc.	249.99	247.28 to 251.20
Restaurant Brands International Inc.	69.21	68.91 to 70.31
REV Group, Inc.	30.85	30.66 to 31.75
RH	385.64	378.09 to 389.45
Ringcentral, Inc.	38.64	38.15 to 38.88
Ritchie Bros. Auctioneers Incorporated	97.79	96.87 to 98.82
RLI Corp.	180.89	178.67 to 181.64
RLJ Lodging Trust	10.06	9.98 to 10.15
Robert Half International Inc.	74.69	74.17 to 75.48
Rockwell Automation, Inc.	296.00	293.00 to 298.40
Rollins, Inc.	51.59	51.10 to 51.73
Roper Technologies, Inc.	561.89	553.82 to 562.24
Royal Bank Of Canada	124.15	122.50 to 124.34
Royal Caribbean Cruises Ltd.	244.50	240.99 to 245.91
Royce Global Value Trust, Inc.	11.76	11.67 to 11.81
Royce Micro-Cap Trust, Inc.	10.24	10.20 to 10.33
Royce Value Trust, Inc.	16.74	16.60 to 16.82
RPC, Inc.	6.34	6.24 to 6.43
RPM International Inc.	139.60	137.98 to 139.71
Ryder System, Inc.	169.81	166.23 to 171.06
Ryerson Holding Corporation	25.57	24.84 to 25.66
Ryman Hospitality Properties, Inc.	117.04	116.33 to 117.33
S&P Global Inc.	521.96	515.97 to 524.00
Sabine Royalty Trust	63.13	62.80 to 63.46
Safehold Inc.	20.64	20.50 to 21.07
Salesforce.com Inc	359.28	356.67 to 365.45
Sally Beauty Holdings, Inc.	14.22	13.85 to 14.29
San Juan Basin Royalty Trust	4.09	4.04 to 4.13
SandRidge Energy, Inc.	11.65	11.61 to 11.85
SAP SE	235.06	233.33 to 235.14
Saratoga Investment Corp	25.62	25.56 to 25.98
Saul Centers, Inc.	40.67	40.67 to 40.67
Schlumberger N.V.	43.48	43.18 to 43.89
Schneider National, Inc.	33.28	32.12 to 33.47
Scudder Municiple Income Trust	10.01	10.00 to 10.03
Scudder Strategic Municiple Income Trust	10.08	10.06 to 10.09
Sea Limited	113.93	111.73 to 114.38
SEACOR Marine Holdings Inc.	6.82	6.67 to 7.02
Sealed Air Corporation	35.95	35.72 to 36.47
Select Energy Services, Inc.	14.58	14.58 to 14.67
Sempra Energy	91.24	91.24 to 91.24
Sensient Technologies Corporation	78.27	78.27 to 78.27
Sequans Communications S.A.	3.36	3.36 to 3.36
Seritage Growth Properties	4.50	4.50 to 4.50
Service Corporation International	88.29	87.70 to 88.69
ServiceNow, Inc.	1070.07	1054.48 to 1072.84
Shake Shack, Inc.	132.61	127.68 to 132.75
Sherwin-Williams Company (The)	396.14	395.15 to 400.03
Ship Finance International Limited	10.48	10.46 to 10.78
Shopify Inc.	112.08	109.08 to 113.90
Shutterstock, Inc.	33.90	33.75 to 33.90
Signet Jewelers Limited	102.09	100.92 to 103.26
Simon Property Group, Inc.	183.46	179.99 to 183.94
Simpson Manufacturing Company, Inc.	183.24	183.24 to 183.24
SiteOne Landscape Supply, Inc.	151.46	150.11 to 154.57
SK Telecom Co., Ltd.	23.25	23.11 to 23.26
Skechers U.S.A., Inc.	62.96	62.68 to 63.34
Skyline Champion Corporation	103.45	102.63 to 104.62
SL Green Realty Corp	78.17	77.28 to 79.20
SM Energy Company	44.63	44.43 to 45.47
Smartsheet Inc.	55.97	55.97 to 56.08
Smith & Nephew SNATS, Inc.	25.30	25.10 to 25.32
Snap Inc.	11.60	11.30 to 11.63
Snap-On Incorporated	371.35	367.66 to 372.03
SolarWinds Corporation	14.51	14.51 to 14.51
Sonic Automotive, Inc.	69.43	67.21 to 69.64
Sonoco Products Company	51.64	51.49 to 52.64
Source Capital, Inc.	45.34	45.34 to 45.76
Southern Company (The)	89.33	88.14 to 89.36
Southwest Airlines Company	35.10	34.39 to 36.07
Southwest Gas Holdings, Inc.	76.87	76.87 to 76.87
Spartan Energy Acquisition Corp	100.57	100.57 to 100.57
Special Opportunities Fund Inc.	15.06	15.01 to 15.25
Spectrum Brands Holdings, Inc.	91.40	91.05 to 92.17
Spire Inc.	71.74	71.74 to 71.74
Spirit Aerosystems Holdings, Inc.	32.35	32.19 to 32.71
Spotify Technology S.A.	476.61	474.34 to 482.72
Sprint Corporation	27.93	27.61 to 28.56
SPX Corporation	178.98	176.38 to 180.09
Square, Inc.	89.01	88.58 to 90.72
Standex International Corporation	209.33	206.49 to 212.17
Stanley Black & Decker, Inc.	26.43	26.31 to 26.43
Stantec Inc	87.47	87.47 to 87.47
Star Group, L.P.	12.58	12.31 to 12.64
STARWOOD PROPERTY TRUST, INC.	19.99	19.99 to 20.00
State Street Corporation	97.36	97.36 to 97.36
Steel Partners Holdings LP	41.50	41.05 to 41.73
Steelcase Inc.	13.54	13.42 to 13.78
Stepan Company	76.02	75.83 to 78.44
Stewart Information Services Corporation	74.99	74.99 to 74.99
Stifel Financial Corporation	116.68	115.77 to 118.11
STMicroelectronics N.V.	26.35	26.31 to 26.37
Stone Harbor Emerging Markets Income Fund	5.07	5.05 to 5.08
STRATS Trust	9.85	9.85 to 9.85
STRATS Trust	24.97	24.95 to 24.97
Stryker Corporation	387.37	387.18 to 388.68
Studio City International Holdings Limited	6.50	6.50 to 7.24
Suburban Propane Partners, L.P.	18.96	18.50 to 18.97
Sumitomo Mitsui Financial Group Inc	14.09	14.04 to 14.20
Summit Hotel Properties, Inc.	6.83	6.72 to 6.84
Summit Materials, Inc.	50.75	50.75 to 50.75
Sun Life Financial Inc.	61.51	60.80 to 61.70
SunCoke Energy, Inc.	12.45	12.45 to 12.46
Sunoco LP	54.79	54.69 to 54.79
Sunstone Hotel Investors, Inc.	10.73	10.65 to 10.85
SunTrust Banks, Inc.	0.45	0.43 to 0.50
Suzano Papel e Celulose S.A.	10.82	10.81 to 10.84
Synchrony Financial	66.92	66.66 to 66.97
Synnex Corporation	120.64	119.53 to 120.89
Synovus Financial Corp.	57.97	57.75 to 58.67
Synthetic Fixed-Income Securities, Inc.	25.09	25.09 to 25.09
Synthetic Fixed-Income Securities, Inc.	25.00	24.98 to 25.03
Synthetic Fixed-Income Securities, Inc.	22.71	22.71 to 22.71
Sysco Corporation	80.13	79.94 to 80.22
Taiwan Fund, Inc. (The)	44.11	44.11 to 44.11
Taiwan Semiconductor Manufacturing Company Ltd.	202.67	201.25 to 202.88
Tanger Factory Outlet Centers, Inc.	36.87	36.50 to 36.94
Tapestry, Inc.	63.55	63.52 to 63.76
Targa Resources, Inc.	196.36	195.38 to 196.36
Taylor Morrison Home Corporation	70.63	70.45 to 70.63
TCW Strategic Income Fund, Inc.	5.01	5.00 to 5.02
TE Connectivity Ltd.	154.39	153.80 to 154.39
TechnipFMC plc	32.21	31.65 to 32.63
TEGNA Inc.	5.34	5.34 to 5.49
TEGNA Inc.	18.88	18.88 to 18.90
Tekla Healthcare Opportunies Fund	20.72	20.72 to 20.72
Teladoc Health, Inc.	10.96	10.92 to 11.00
Telecom Argentina Stet - France Telecom S.A.	13.05	12.85 to 13.05
Teledyne Technologies Incorporated	480.03	480.03 to 480.03
Telefonica SA	4.52	4.52 to 4.52
Telephone and Data Systems, Inc.	33.74	33.74 to 33.75
TELUS Corporation	15.81	15.71 to 15.81
Tempur Sealy International, Inc.	55.89	55.89 to 56.10
Tenaris S.A.	39.05	39.00 to 39.20
Tencent Music Entertainment Group	12.28	12.17 to 12.34
Tennant Company	87.03	87.03 to 87.03
Tennessee Valley Authority	22.95	22.95 to 22.95
Tennessee Valley Authority	22.45	22.45 to 22.45
Teradata Corporation	32.00	31.97 to 32.00
Terex Corporation	55.62	55.61 to 55.88
Tetra Technologies, Inc.	3.74	3.74 to 3.74
Texas Pacific Land Trust	1393.50	1393.50 to 1409.38
Textron Inc.	84.69	84.36 to 84.83
The Blackstone Group L.P.	187.70	185.83 to 187.70
The Charles Schwab Corporation	82.25	81.23 to 82.33
The Cooper Companies, Inc.	102.64	101.09 to 103.49
The Gabelli Healthcare & Wellness Trust	10.63	10.50 to 10.63
The Hanover Insurance Group, Inc.	164.03	164.03 to 164.03
The Travelers Companies, Inc.	262.98	262.98 to 262.98
Thermon Group Holdings, Inc.	31.85	31.85 to 31.85
Thomson Reuters Corp	168.84	167.95 to 168.84
Tilly's, Inc.	4.46	4.46 to 4.46
Timken Company (The)	77.09	77.09 to 77.59
Titan International, Inc.	7.08	6.96 to 7.08
TJX Companies, Inc. (The)	125.25	125.25 to 125.76
Toll Brothers, Inc.	156.52	156.52 to 156.94
Tootsie Roll Industries, Inc.	32.85	32.85 to 32.85
TopBuild Corp.	385.04	384.40 to 386.05
Toro Company (The)	87.01	86.98 to 87.07
Tortoise Energy Independence Fund, Inc.	43.60	43.46 to 43.93
Tortoise Energy Infrastructure Corporation	44.02	44.02 to 44.39
Tortoise Midstream Energy Fund, Inc.	56.28	56.09 to 56.28
Tortoise Pipeline & Energy Fund, Inc.	48.93	48.93 to 48.93
Tortoise Power and Energy Infrastructure Fund, Inc	20.30	20.30 to 20.30
Townsquare Media, Inc.	10.44	10.44 to 10.44
Toyota Motor Corp Ltd Ord	175.57	175.36 to 175.74
TPG RE Finance Trust, Inc.	9.01	9.01 to 9.04
TPG Specialty Lending, Inc.	21.42	21.42 to 21.48
TransAlta Corporation	11.77	11.70 to 11.80
TransCanada Corporation	49.14	48.95 to 49.18
Transcontinental Realty Investors, Inc.	29.60	29.60 to 29.60
Transportadora De Gas Sa Ord B	28.51	28.37 to 28.51
Trex Company, Inc.	76.24	76.24 to 76.24
Tri Continental Corporation	34.65	34.65 to 34.65
TRI Pointe Group, Inc.	42.06	42.06 to 42.36
TriNet Group, Inc.	94.33	93.67 to 94.33
Trinity Industries, Inc.	37.51	37.51 to 37.51
Trinseo S.A.	4.21	4.16 to 4.23
TriplePoint Venture Growth BDC Corp.	8.28	8.28 to 8.38
Triumph Group, Inc.	19.20	19.20 to 19.20
Tronox Limited	11.96	11.96 to 11.96
TrueBlue, Inc.	8.07	8.07 to 8.22
Turkcell Iletisim Hizmetleri AS	6.73	6.73 to 6.73
Turning Point Brands, Inc.	63.48	63.48 to 63.48
Twilio Inc.	109.72	109.32 to 110.00
Two Harbors Investments Corp	11.83	11.77 to 11.84
Tyler Technologies, Inc.	635.34	635.34 to 635.43
Tyson Foods, Inc.	63.87	63.52 to 63.87
U.S. Bancorp	52.21	52.01 to 52.25
U.S. Physical Therapy, Inc.	99.29	99.29 to 99.29
UBS AG	32.78	32.72 to 32.78
UDR, Inc.	44.75	44.71 to 45.03
UGI Corporation	28.86	28.77 to 28.86
UMH Properties, Inc.	19.63	19.63 to 19.72
Under Armour, Inc.	9.19	9.05 to 9.19
Under Armour, Inc.	10.30	10.09 to 10.30
Unifirst Corporation	199.27	199.27 to 199.27
Unilever PLC	59.55	59.43 to 59.55
Unisys Corporation	8.64	8.47 to 8.74
United Rentals, Inc.	866.44	866.44 to 866.44
United States Cellular Corporation	63.29	63.29 to 63.29
UnitedHealth Group Incorporated	603.33	602.51 to 608.17
Universal Corporation	56.43	56.43 to 56.43
UNIVERSAL INSURANCE HOLDINGS INC	22.62	22.62 to 22.74
Universal Technical Institute Inc	24.69	24.55 to 24.81
Unum Group	76.01	75.74 to 76.01
US Foods Holding Corp.	71.99	71.66 to 71.99
USA Compression Partners, LP	23.20	23.20 to 23.20
V.F. Corporation	20.47	20.45 to 20.67
Vail Resorts, Inc.	194.05	191.61 to 195.26
Valmont Industries, Inc.	348.23	348.23 to 351.25
Veeva Systems Inc.	235.25	234.05 to 236.43
Verizon Communications Inc.	42.59	42.52 to 42.78
Vermilion Energy Inc.	10.13	10.08 to 10.18
Viad Corp	45.26	45.26 to 45.26
VICI Properties Inc.	31.70	31.61 to 31.77
Virtus Global Dividend & Income Fund Inc.	6.25	6.25 to 6.25
Virtus Global Multi-Sector Income Fund	8.05	8.05 to 8.05
Visa Inc.	310.77	309.52 to 310.80
Vishay Intertechnology, Inc.	19.09	19.04 to 19.30
Vishay Precision Group, Inc.	23.92	23.92 to 23.92
Vista Outdoor Inc.	44.63	44.56 to 44.72
Vistra Energy Corp.	161.26	159.75 to 162.26
Vornado Realty Trust	43.34	43.34 to 43.69
Voya Financial, Inc.	81.98	81.98 to 82.18
Voya Global Advantage and Premium Opportunity Fund	9.66	9.66 to 9.68
Voya Global Equity Dividend and Premium Opportunity Fund	5.59	5.59 to 5.60
Vulcan Materials Company	284.04	283.65 to 285.25
W.R. Berkley Corporation	63.45	63.37 to 63.78
W.W. Grainger, Inc.	1192.28	1186.45 to 1195.31
Wabash National Corporation	20.00	20.00 to 20.05
Walker & Dunlop, Inc.	108.59	108.59 to 108.59
Walmart Inc.	94.64	94.45 to 94.94
Walt Disney Company (The)	116.76	116.38 to 117.25
Waste Connections, Inc.	190.54	190.38 to 190.85
Waste Management, Inc.	223.80	223.54 to 224.35
Waters Corporation	391.32	388.27 to 395.50
Watsco, Inc.	530.00	530.00 to 532.87
Watts Water Technologies, Inc.	215.46	215.46 to 215.46
Wayfair Inc.	49.88	49.41 to 49.88
Webster Financial Corporation	60.37	60.37 to 60.97
Weis Markets, Inc.	70.99	70.99 to 70.99
Wells Fargo & Company	73.23	73.22 to 73.58
Wells Fargo Global Dividend Opportunity Fund	5.06	5.05 to 5.06
WESCO International, Inc.	212.10	212.10 to 212.10
West Pharmaceutical Services, Inc.	319.34	319.25 to 321.09
Western Alliance Bancorporation	92.88	92.88 to 93.24
Western Asset Emerging Markets Debt Fund Inc	10.13	10.11 to 10.17
Western Asset Global High Income Fund Inc	6.85	6.84 to 6.87
Western Asset High Income Fund II Inc.	4.50	4.48 to 4.50
Western Asset High Yield Defined Opportunity Fund Inc.	12.20	12.16 to 12.20
Western Asset Intermediate Muni Fund Inc	8.13	8.06 to 8.13
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.80	16.76 to 16.80
Western Asset Managed Municipals Fund, Inc.	10.62	10.60 to 10.67
Western Asset Municipal High Income Fund, Inc.	7.20	7.20 to 7.22
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.68	8.67 to 8.68
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.24	8.24 to 8.27
Western Midstream Partners, LP	40.20	40.00 to 40.20
Western Union Company (The)	10.80	10.79 to 10.93
Westinghouse Air Brake Technologies Corporation	202.82	202.05 to 203.24
Westlake Chemical Partners LP	23.75	23.75 to 23.76
WEX Inc.	182.98	182.98 to 184.21
Weyerhaeuser Company	31.12	31.05 to 31.16
Wheaton Precious Metals Corp.	63.43	63.00 to 63.55
White Mountains Insurance Group, Ltd.	2004.53	2004.53 to 2022.00
Williams-Sonoma, Inc.	184.79	183.57 to 185.92
Wipro Limited	7.27	7.18 to 7.27
Wolverine World Wide, Inc.	23.60	23.53 to 23.66
Workiva Inc.	100.85	100.85 to 101.14
Worthington Industries, Inc.	41.36	41.34 to 41.36
WPP plc	54.53	54.44 to 54.55
Wyndham Hotels & Resorts, Inc.	100.70	100.70 to 100.77
X Financial	7.00	7.00 to 7.00
Xenia Hotels & Resorts, Inc.	16.05	16.05 to 16.14
Xerox Corporation	9.08	8.79 to 9.18
XPO Logistics, Inc.	154.74	154.68 to 155.07
Xylem Inc.	127.01	126.62 to 127.40
Yelp Inc.	38.82	38.67 to 38.91
YETI Holdings, Inc.	42.35	42.28 to 42.60
Yext, Inc.	8.56	8.54 to 8.60
YPF Sociedad Anonima	38.35	38.25 to 38.61
Yum! Brands, Inc.	138.03	137.85 to 138.79
Zimmer Biomet Holdings, Inc.	111.34	110.15 to 111.40
Zuora, Inc.	9.98	9.97 to 9.98

NSE Gainers NSE Losers 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

4606 stocks found forming MACD UP

Back to top | Use Dark Theme