USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4619 stocks found forming MACD DOWN

Company	Close	Range
1-800 FLOWERS.COM, Inc.	5.85	5.71 to 6.06
1st Source Corporation	60.25	59.50 to 61.08
21Vianet Group, Inc.	8.25	7.86 to 8.86
8x8 Inc	1.99	1.96 to 2.12
AAON, Inc.	78.08	77.44 to 80.40
Abeona Therapeutics Inc.	4.97	4.85 to 5.14
AC Immune SA	1.98	1.96 to 2.00
Acacia Research Corporation	3.31	3.29 to 3.38
Acadia Healthcare Company, Inc.	30.12	29.89 to 30.39
ACADIA Pharmaceuticals Inc.	17.07	16.92 to 17.22
Accelerate Diagnostics, Inc.	0.70	0.69 to 0.88
Accuray Incorporated	1.82	1.78 to 1.90
Achieve Life Sciences, Inc.	2.78	2.74 to 2.89
Aclaris Therapeutics, Inc.	1.59	1.58 to 1.67
ACM Research, Inc.	24.61	24.26 to 26.58
Adaptimmune Therapeutics plc	0.21	0.20 to 0.24
Adial Pharmaceuticals, Inc	0.67	0.64 to 0.69
Adobe Inc.	385.71	384.76 to 396.92
ADTRAN, Inc.	8.90	8.84 to 9.25
Advanced Energy Industries, Inc.	94.80	93.14 to 100.23
AdvisorShares Sabretooth ETF	34.02	33.89 to 36.49
Aehr Test Systems	7.88	7.82 to 8.51
AeroVironment, Inc.	120.93	119.46 to 124.22
Aethlon Medical, Inc.	0.37	0.36 to 0.41
Affimed N.V.	0.78	0.77 to 0.84
Agenus Inc.	1.60	1.57 to 1.64
Agilysys, Inc.	73.11	72.75 to 75.48
Agios Pharmaceuticals, Inc.	30.28	30.08 to 30.74
AGM Group Holdings Inc.	0.06	0.06 to 0.08
AGNC Investment Corp.	9.52	9.49 to 9.78
Air T, Inc.	17.22	16.56 to 18.13
Airgain, Inc.	3.85	3.85 to 3.99
Akamai Technologies, Inc.	80.05	79.33 to 81.20
Akebia Therapeutics, Inc.	1.91	1.88 to 1.94
Alarm.com Holdings, Inc.	55.81	55.77 to 57.48
Alector, Inc.	1.29	1.28 to 1.36
Align Technology, Inc.	159.21	157.57 to 164.25
Alkermes plc	33.21	33.06 to 33.99
Allakos Inc.	0.23	0.22 to 0.24
Allegiant Travel Company	53.22	52.39 to 54.96
Alliant Energy Corporation	63.58	63.29 to 64.07
Allogene Therapeutics, Inc.	1.55	1.51 to 1.69
Alpha and Omega Semiconductor Limited	26.03	25.62 to 27.00
Alphabet Inc.	156.06	155.34 to 163.81
Alphabet Inc.	154.33	153.63 to 161.82
Alphatec Holdings, Inc.	10.19	9.90 to 10.20
Alta Mesa Resources, Inc.	126.49	124.23 to 131.93
Altimmune, Inc.	5.32	5.30 to 5.57
Altisource Portfolio Solutions S.A.	0.72	0.70 to 0.74
Amalgamated Bank	28.70	28.53 to 29.36
Amarin Corporation plc	0.44	0.42 to 0.47
A-Mark Precious Metals, Inc.	26.45	26.02 to 28.68
Amazon.com, Inc.	192.72	191.88 to 199.26
Ambac Financial Group, Inc.	8.65	8.52 to 8.98
Ambarella, Inc.	50.61	50.09 to 52.40
AMC Networks Inc.	6.84	6.74 to 7.04
Amerco	64.93	63.79 to 65.72
American Airlines Group, Inc.	10.70	10.65 to 11.15
American Superconductor Corporation	18.78	18.70 to 19.57
American Woodmark Corporation	59.15	58.92 to 62.84
Ameris Bancorp	57.09	56.74 to 58.37
AmeriServ Financial Inc.	2.44	2.43 to 2.50
Ames National Corporation	17.71	17.68 to 17.91
Amgen Inc.	306.95	304.72 to 308.17
Amicus Therapeutics, Inc.	8.43	8.36 to 8.62
Amkor Technology, Inc.	18.30	18.22 to 18.54
Analog Devices, Inc.	201.56	200.77 to 208.06
Anika Therapeutics Inc.	15.11	15.11 to 15.79
ANSYS, Inc.	316.89	316.21 to 322.57
Apellis Pharmaceuticals, Inc.	24.27	23.64 to 24.36
Apogee Enterprises, Inc.	46.67	46.00 to 47.56
Appian Corporation	29.34	29.07 to 30.64
Apple Inc.	217.90	217.68 to 223.81
Applied Materials, Inc.	145.06	144.12 to 149.80
Applied Optoelectronics, Inc.	16.38	15.92 to 17.59
Aptevo Therapeutics Inc.	1.12	1.12 to 1.23
Aptorum Group Limited	0.89	0.85 to 0.92
Arcadia Biosciences, Inc.	2.97	2.97 to 3.22
ArcBest Corporation	70.80	70.66 to 73.14
Arch Capital Group Ltd.	20.89	20.85 to 21.09
Arcturus Therapeutics Ltd.	11.58	11.39 to 12.10
Ardelyx, Inc.	4.93	4.91 to 5.14
Ares Capital Corporation	22.11	21.90 to 22.56
argenx SE	589.15	587.20 to 598.06
Ark Restaurants Corp.	9.71	9.12 to 10.40
Array BioPharma Inc.	5.08	4.96 to 5.11
Arrowhead Pharmaceuticals, Inc.	13.82	13.66 to 13.99
Arsanis, Inc.	0.71	0.69 to 0.83
Artesian Resources Corporation	32.67	31.80 to 33.66
Arvinas, Inc.	7.59	7.53 to 8.13
ASML Holding N.V.	674.58	672.05 to 687.44
Assembly Biosciences, Inc.	10.62	10.61 to 11.06
Assertio Therapeutics, Inc.	0.69	0.68 to 0.73
AstroNova, Inc.	8.91	8.91 to 9.42
Asure Software Inc	9.61	9.47 to 9.82
Atara Biotherapeutics, Inc.	6.53	6.44 to 6.83
Atlassian Corporation Plc	217.99	214.01 to 223.11
Atomera Incorporated	4.14	4.02 to 4.54
AtriCure, Inc.	31.83	31.52 to 34.12
Audentes Therapeutics, Inc.	1.50	1.43 to 1.62
AudioCodes Ltd.	9.55	9.47 to 9.97
AudioEye, Inc.	11.26	10.89 to 11.64
Aurora Mobile Limited	10.06	10.01 to 10.77
Autolus Therapeutics plc	1.66	1.63 to 1.70
Automatic Data Processing, Inc.	300.83	300.66 to 308.89
Avenue Therapeutics, Inc.	0.42	0.39 to 0.55
Aviat Networks, Inc.	18.88	18.66 to 19.73
Avis Budget Group, Inc.	74.66	71.38 to 75.20
Avnet, Inc.	47.19	46.81 to 47.84
Axcelis Technologies, Inc.	49.71	49.69 to 53.77
AxoGen, Inc.	18.36	18.33 to 19.16
Axsome Therapeutics, Inc.	118.53	118.00 to 122.97
AXT Inc	1.48	1.45 to 1.56
Aytu BioScience, Inc.	1.21	1.19 to 1.24
B. Riley Financial, Inc.	4.00	3.87 to 4.16
B. Riley Financial, Inc.	12.50	12.45 to 13.00
B. Riley Financial, Inc.	3.72	3.72 to 3.90
B. Riley Financial, Inc.	8.90	8.70 to 9.40
Balchem Corporation	163.79	161.36 to 166.92
Ballard Power Systems, Inc.	1.14	1.12 to 1.20
BancFirst Corporation	109.51	108.70 to 112.59
BancFirst Corporation	26.25	26.20 to 26.25
Bandwidth Inc.	13.37	13.31 to 14.62
Bank First National Corporation	101.16	100.81 to 102.23
Bank of Marin Bancorp	21.97	21.56 to 22.90
Bank OZK	43.73	43.53 to 45.04
Bank7 Corp.	39.27	38.56 to 39.27
BankFinancial Corporation	12.82	12.65 to 12.95
Banner Corporation	63.81	62.87 to 64.59
Baozun Inc.	2.80	2.78 to 2.94
BayCom Corp	25.50	25.33 to 25.97
Beasley Broadcast Group, Inc.	5.87	5.75 to 5.96
Bel Fuse Inc.	72.83	72.83 to 73.84
Bel Fuse Inc.	74.20	73.53 to 77.24
Berry Petroleum Corporation	3.17	3.16 to 3.38
BeyondSpring, Inc.	1.44	1.40 to 1.47
Big 5 Sporting Goods Corporation	0.97	0.96 to 1.02
Bilibili Inc.	19.22	19.09 to 19.61
BioCryst Pharmaceuticals, Inc.	7.86	7.69 to 7.93
Biogen Inc.	138.37	138.20 to 141.25
BIO-key International, Inc.	0.81	0.78 to 0.85
BioLineRx Ltd.	3.05	3.01 to 3.23
Biomerica, Inc.	0.58	0.58 to 0.64
Bionano Genomics, Inc.	2.90	2.85 to 3.10
BioSig Technologies, Inc.	0.59	0.57 to 0.63
Bio-Techne Corp	58.73	58.47 to 59.88
BioTelemetry, Inc.	1.95	1.95 to 1.99
BioXcel Therapeutics, Inc.	2.12	2.09 to 2.31
Blackbaud, Inc.	62.11	61.39 to 62.47
BlackRock TCP Capital Corp.	7.99	7.97 to 8.11
Bloomin' Brands, Inc.	7.41	7.37 to 8.10
Blue Bird Corporation	32.93	32.25 to 33.93
Booking Holdings Inc.	4634.24	4629.61 to 4752.80
Boxlight Corporation	1.60	1.57 to 1.78
Brainstorm Cell Therapeutics Inc.	1.19	1.18 to 1.35
Bridgewater Bancshares, Inc.	13.92	13.82 to 14.09
Bridgford Foods Corporation	8.30	8.30 to 8.51
Brighthouse Financial, Inc.	21.31	21.20 to 21.49
Broadcom Inc.	169.12	166.47 to 173.30
Broadwind Energy, Inc.	1.48	1.47 to 1.55
Brookline Bancorp, Inc.	10.91	10.84 to 11.13
BRP Inc.	34.00	33.05 to 35.30
Bruker Corporation	42.08	41.80 to 43.51
Builders FirstSource, Inc.	124.51	123.98 to 128.49
Business First Bancshares, Inc.	24.48	24.29 to 25.38
C&F Financial Corporation	69.69	68.35 to 71.03
Cadiz, Inc.	3.09	3.03 to 3.21
Caesars Entertainment Corporation	25.67	25.43 to 27.02
Caesarstone Ltd.	2.43	2.42 to 2.53
Calamos Convertible and High Income Fund	10.24	10.15 to 10.40
Calamos Convertible Opportunities and Income Fund	9.83	9.80 to 9.90
Calamos Dynamic Convertible & Income Fund	21.44	21.32 to 21.62
Calamos Global Dynamic Income Fund	6.43	6.41 to 6.53
Calamos Global Total Return Fund	10.35	10.34 to 10.60
Calamos Strategic Total Return Fund	16.27	16.20 to 16.49
CalAmp Corp.	4.29	4.25 to 4.99
Camtek Ltd.	59.00	57.71 to 62.52
Canadian Solar Inc.	9.23	9.13 to 9.60
Canterbury Park Holding Corporation	18.27	18.00 to 18.27
Capital Bancorp, Inc.	28.09	28.09 to 29.11
Capital Southwest Corporation	22.37	22.21 to 22.67
Capitol Federal Financial, Inc.	5.69	5.62 to 5.76
Capricor Therapeutics, Inc.	11.50	11.04 to 11.85
Cardlytics, Inc.	1.85	1.82 to 2.06
CareDx, Inc.	17.96	17.77 to 18.31
CarGurus, Inc.	28.82	28.54 to 29.94
Carver Bancorp, Inc.	1.39	1.38 to 1.40
CASI Pharmaceuticals, Inc.	2.15	2.11 to 2.19
Cass Information Systems, Inc	42.48	42.31 to 43.58
Castor Maritime Inc.	2.37	2.35 to 2.53
Cathay General Bancorp	42.63	42.35 to 43.62
CBAK Energy Technology, Inc.	0.79	0.78 to 0.82
CDW Corporation	161.51	160.96 to 165.00
Celldex Therapeutics, Inc.	19.93	19.51 to 20.19
Cemtrex Inc.	1.47	1.46 to 1.63
Central Federal Corporation	22.29	21.82 to 22.29
Central Garden & Pet Company	35.94	35.18 to 36.18
Central Garden & Pet Company	32.12	31.46 to 32.22
Centrexion Therapeutics Corporation	0.66	0.65 to 0.75
Century Aluminum Company	18.56	18.34 to 19.59
Century Casinos, Inc.	1.71	1.70 to 1.84
Ceragon Networks Ltd.	2.39	2.33 to 2.44
Cerus Corporation	1.42	1.40 to 1.46
CEVA, Inc.	25.94	25.70 to 27.03
Champions Oncology, Inc.	9.11	9.07 to 9.70
Charles & Colvard Ltd.	1.00	0.97 to 1.03
Chart Industries, Inc.	147.26	143.82 to 152.46
Chemung Financial Corp	46.79	46.59 to 47.56
China SXT Pharmaceuticals, Inc.	2.75	2.70 to 2.88
ChipMOS TECHNOLOGIES INC.	17.64	17.45 to 17.83
CHS Inc	25.60	25.45 to 25.63
CHS Inc	24.90	24.80 to 24.98
CHS Inc	25.10	25.05 to 25.22
CHS Inc	26.22	26.21 to 26.45
CHS Inc	27.95	27.81 to 28.33
Churchill Downs, Incorporated	111.23	110.09 to 112.09
Cibus Corp.	1.98	1.90 to 2.08
CIM Commercial Trust Corporation	0.22	0.21 to 0.24
Cimpress N.V	45.19	43.71 to 46.22
Cintas Corporation	203.22	202.53 to 206.48
Cirrus Logic, Inc.	99.51	99.02 to 102.83
Cisco Systems, Inc.	60.86	60.51 to 61.78
Citi Trends, Inc.	22.63	21.65 to 23.19
Citius Pharmaceuticals, Inc.	1.55	1.25 to 1.72
Citizens & Northern Corp	20.17	20.00 to 20.62
Citizens Community Bancorp, Inc.	14.37	14.37 to 14.72
Civista Bancshares, Inc.	19.47	19.47 to 19.92
Clarus Corporation	3.83	3.81 to 3.97
Clean Energy Fuels Corp.	1.62	1.61 to 1.79
ClearBridge Large Cap Growth ESG ETF	69.62	69.49 to 71.11
ClearOne, Inc.	0.61	0.60 to 0.65
ClearSign Combustion Corporation	0.77	0.75 to 0.79
CNB Financial Corporation	22.26	22.16 to 23.49
Coca-Cola Consolidated, Inc.	1330.20	1305.14 to 1331.96
Cocrystal Pharma, Inc.	1.48	1.45 to 1.54
Coda Octopus Group, Inc.	6.12	6.10 to 6.29
Codexis, Inc.	2.81	2.75 to 3.01
Co-Diagnostics, Inc.	0.32	0.28 to 0.38
Coffee Holding Co., Inc.	3.24	3.15 to 3.56
Cogent Communications Holdings, Inc.	61.57	60.39 to 62.10
Cognex Corporation	30.01	29.58 to 30.89
Cognizant Technology Solutions Corporation	75.90	75.55 to 77.99
Coherus BioSciences, Inc.	0.84	0.83 to 0.89
Cohu, Inc.	15.10	15.01 to 16.32
Colliers International Group Inc.	120.19	120.11 to 123.82
CollPlant Holdings, Ltd.	2.55	2.54 to 2.65
Colony Bankcorp, Inc.	16.08	16.00 to 16.61
Columbia Banking System, Inc.	24.73	24.54 to 25.31
Columbia Financial, Inc.	15.16	15.16 to 15.54
Columbia Sportswear Company	75.30	74.99 to 76.26
Commerce Bancshares, Inc.	61.62	61.22 to 62.64
Commercial Vehicle Group, Inc.	1.25	1.23 to 1.37
Community Trust Bancorp, Inc.	50.89	50.62 to 52.00
Compugen Ltd.	1.53	1.52 to 1.54
Comtech Telecommunications Corp.	1.72	1.69 to 1.79
Concrete Pumping Holdings, Inc.	5.36	5.15 to 5.41
Conifer Holdings, Inc.	0.68	0.68 to 0.68
CONMED Corporation	58.85	58.14 to 59.75
Consolidated Water Co. Ltd.	24.45	24.16 to 24.84
Consumer Portfolio Services, Inc.	8.79	8.76 to 8.90
Corbus Pharmaceuticals Holdings, Inc.	5.52	5.49 to 5.90
Corcept Therapeutics Incorporated	54.63	53.79 to 57.51
Corvus Pharmaceuticals, Inc.	3.38	3.23 to 3.45
Costco Wholesale Corporation	929.66	926.00 to 938.75
CPI Card Group Inc.	28.80	28.77 to 30.44
CRA International,Inc.	173.40	172.94 to 177.45
Cracker Barrel Old Country Store, Inc.	40.02	39.53 to 41.56
CRISPR Therapeutics AG	36.99	36.93 to 38.20
Criteo S.A.	35.02	34.27 to 36.66
Cronos Group Inc.	1.79	1.77 to 1.84
Cross Country Healthcare, Inc.	15.00	14.92 to 15.16
Crown Crafts, Inc.	3.69	3.69 to 3.79
CSG Systems International, Inc.	59.53	59.32 to 61.06
CSP Inc.	15.35	14.80 to 15.45
CSW Industrials, Inc.	290.19	286.75 to 295.90
CSX Corporation	29.11	29.09 to 29.93
Cue Biopharma, Inc.	0.92	0.91 to 1.05
Cumberland Pharmaceuticals Inc.	4.41	4.07 to 4.47
Cumulus Media Inc.	0.47	0.46 to 0.51
Curis, Inc.	2.32	2.30 to 2.62
Cutera, Inc.	0.10	0.09 to 0.11
CVB Financial Corporation	18.46	18.35 to 18.86
CyberArk Software Ltd.	335.74	330.05 to 341.27
Cyclacel Pharmaceuticals, Inc.	0.30	0.30 to 0.31
Cyclacel Pharmaceuticals, Inc.	6.00	6.00 to 6.05
Cytokinetics, Incorporated	43.19	41.70 to 43.33
Cytosorbents Corporation	1.00	0.99 to 1.07
Daktronics, Inc.	12.04	12.02 to 12.83
Dare Bioscience, Inc.	2.88	2.88 to 2.94
DarioHealth Corp.	0.62	0.60 to 0.66
Data I/O Corporation	2.51	2.41 to 2.51
Dawson Geophysical Company	1.29	1.29 to 1.31
Denali Therapeutics Inc.	14.78	14.02 to 14.84
Denny's Corporation	3.87	3.85 to 4.00
DENTSPLY SIRONA Inc.	14.93	14.86 to 15.54
Destination XL Group, Inc.	1.45	1.45 to 1.65
DexCom, Inc.	67.74	67.37 to 69.89
DiaMedica Therapeutics Inc.	3.82	3.76 to 4.24
Diamond Hill Investment Group, Inc.	144.31	143.38 to 144.66
Digi International Inc.	28.49	28.33 to 29.37
Digimarc Corporation	13.26	13.10 to 13.99
Digital Ally, Inc.	0.03	0.03 to 0.04
Digital Turbine, Inc.	2.84	2.76 to 3.05
Dime Community Bancshares, Inc.	27.65	27.30 to 28.35
Diodes Incorporated	43.32	42.93 to 45.81
DLH Holdings Corp.	4.20	4.20 to 4.46
Dorman Products, Inc.	120.71	119.49 to 126.00
Duluth Holdings Inc.	1.71	1.61 to 1.78
Dynavax Technologies Corporation	13.68	13.53 to 13.80
Eagle Bancorp Montana, Inc.	16.70	16.65 to 16.90
Eagle Bancorp, Inc.	20.83	20.61 to 21.40
Eastern Company (The)	26.05	26.05 to 26.68
EchoStar Corporation	24.99	24.91 to 26.16
EDAP TMS S.A.	2.15	2.05 to 2.43
Editas Medicine, Inc.	1.25	1.24 to 1.31
eHealth, Inc.	6.58	6.55 to 7.13
El Pollo Loco Holdings, Inc.	10.51	10.47 to 10.77
electroCore, Inc.	6.45	6.33 to 6.93
Electro-Sensors, Inc.	4.38	4.37 to 4.48
Eltek Ltd.	8.49	8.49 to 8.73
Enanta Pharmaceuticals, Inc.	5.71	5.68 to 5.87
Encore Capital Group Inc	34.26	34.23 to 35.67
Energous Corporation	0.28	0.26 to 0.29
Energy Focus, Inc.	1.85	1.81 to 1.92
Entegris, Inc.	88.74	87.72 to 92.42
Entera Bio Ltd.	1.75	1.70 to 1.80
Enterprise Bancorp Inc	38.87	38.75 to 39.61
Enterprise Financial Services Corporation	53.86	53.56 to 55.35
ePlus inc.	61.93	61.17 to 64.25
Equillium, Inc.	0.41	0.37 to 0.46
Equinix, Inc.	803.00	797.33 to 825.99
Equity Bancshares, Inc.	39.49	39.02 to 40.47
Ericsson	7.78	7.75 to 7.92
Erie Indemnity Company	410.66	410.49 to 421.89
ESSA Bancorp, Inc.	18.93	18.75 to 19.02
ESSA Pharma Inc.	1.56	1.54 to 1.58
Eton Pharmaceuticals, Inc.	13.02	12.83 to 13.64
Etsy, Inc.	46.69	45.81 to 48.13
Euro Tech Holdings Company Limited	1.23	1.23 to 1.25
Euroseas Ltd.	30.72	30.30 to 30.89
Everspin Technologies, Inc.	5.08	5.06 to 5.11
EVINE Live Inc.	3.02	3.00 to 3.20
Evogene Ltd.	1.31	1.31 to 1.38
Evoke Pharma, Inc.	2.79	2.69 to 2.79
Evolus, Inc.	12.05	11.59 to 12.33
Exact Sciences Corporation	43.66	43.55 to 44.98
Exelixis, Inc.	36.70	36.25 to 36.94
ExlService Holdings, Inc.	46.80	46.45 to 47.37
Expedia Group, Inc.	168.10	165.70 to 170.49
Exponent, Inc.	82.23	81.08 to 82.56
Extreme Networks, Inc.	13.90	13.89 to 14.73
Eyegate Pharmaceuticals, Inc.	35.48	35.48 to 35.48
Eyenovia, Inc.	1.13	1.13 to 1.26
EyePoint Pharmaceuticals, Inc.	5.83	5.82 to 6.10
F5 Networks, Inc.	263.88	261.17 to 270.92
Famous Dave's of America, Inc.	84.55	83.12 to 89.48
Farmer Brothers Company	2.26	2.21 to 2.50
Farmers & Merchants Bancorp, Inc.	24.15	24.01 to 24.30
Farmers National Banc Corp.	12.99	12.97 to 13.40
FARO Technologies, Inc.	27.49	27.27 to 28.58
FAT Brands Inc.	2.84	2.77 to 3.04
Fate Therapeutics, Inc.	0.85	0.84 to 0.89
Fennec Pharmaceuticals Inc.	6.50	6.30 to 6.50
Ferroglobe PLC	3.64	3.63 to 3.78
FibroGen, Inc	0.31	0.30 to 0.34
Fidelity D & D Bancorp, Inc.	42.48	42.21 to 42.99
Fidelity Nasdaq Composite Index Tracking Stock	68.17	68.01 to 69.90
Fidelity Southern Corporation	7.43	7.28 to 7.66
Fidus Investment Corporation	20.56	20.38 to 20.81
Fifth Third Bancorp	38.81	38.61 to 40.05
Fifth Third Bancorp	25.26	25.26 to 25.42
Financial Institutions, Inc.	25.00	24.84 to 25.85
First Bancorp, Inc (ME)	24.83	24.76 to 25.33
First Bank	14.67	14.48 to 14.86
First Busey Corporation	21.69	21.53 to 22.31
First Business Financial Services, Inc.	47.64	46.97 to 48.82
First Citizens BancShares, Inc.	1835.10	1822.93 to 1881.39
First Community Bankshares, Inc.	38.07	37.73 to 39.22
First Community Corporation	22.36	22.10 to 22.53
First Financial Bancorp.	24.80	24.59 to 25.27
First Financial Bankshares, Inc.	35.81	35.66 to 36.37
First Financial Corporation Indiana	49.09	48.87 to 50.18
First Hawaiian, Inc.	24.29	24.07 to 24.78
First Internet Bancorp	25.97	25.85 to 26.95
First Interstate BancSystem, Inc.	28.59	28.36 to 29.44
First Merchants Corporation	40.39	40.15 to 41.17
First Mid-Illinois Bancshares, Inc.	35.02	34.79 to 35.76
First Northwest Bancorp	9.95	9.95 to 10.20
First Solar, Inc.	127.32	124.32 to 129.20
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	28.43	28.43 to 28.70
First Trust BuyWrite Income ETF	21.78	21.73 to 22.12
First Trust California Municipal High income ETF	48.53	48.43 to 48.75
First Trust Capital Strength ETF	88.61	88.55 to 89.80
First Trust CEF Income Opportunity ETF	21.65	21.60 to 21.77
First Trust China AlphaDEX Fund	21.10	21.08 to 21.50
First Trust Cloud Computing ETF	103.53	102.77 to 106.26
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.11	34.97 to 35.49
First Trust Dorsey Wright Focus 5 ETF	54.78	54.53 to 56.05
First Trust Dorsey Wright Momentum & Dividend ETF	37.47	37.37 to 37.84
First Trust Dorsey Wright Momentum & Value ETF	28.19	28.19 to 28.19
First Trust DorseyWright DALI 1 ETF	23.94	23.85 to 24.04
First Trust Dow Jones International Internet ETF	31.20	31.20 to 31.54
First Trust Emerging Markets AlphaDEX Fund	22.92	22.89 to 23.14
First Trust Emerging Markets Local Currency Bond ETF	26.78	26.69 to 26.95
First Trust Emerging Markets Small Cap AlphaDEX Fund	37.54	37.43 to 37.90
First Trust High Yield Long/Short ETF	41.02	40.95 to 41.03
First Trust Indxx Global Agriculture ETF	24.16	24.16 to 24.32
First Trust Indxx Innovative Transaction & Process ETF	48.62	48.62 to 48.85
First Trust International Equity Opportunities ETF	47.29	47.22 to 48.13
First Trust IPOX Europe Equity Opportunities ETF	25.97	25.97 to 25.99
First Trust Large Cap Core AlphaDEX Fund	101.71	101.40 to 103.17
First Trust Large Cap Growth AlphaDEX Fund	131.41	130.66 to 133.59
First Trust Large Cap Value AlphaDEX Fund	75.98	75.80 to 76.87
First Trust Low Duration Strategic Focus ETF	18.84	18.83 to 18.90
First Trust Managed Municipal ETF	50.36	50.27 to 50.39
First Trust Mid Cap Core AlphaDEX Fund	108.21	107.65 to 110.08
First Trust Mid Cap Growth AlphaDEX Fund	74.17	73.72 to 75.74
First Trust Mid Cap Value AlphaDEX Fund	50.15	49.99 to 51.11
First Trust Multi Cap Growth AlphaDEX Fund	129.11	128.72 to 129.37
First Trust Multi Cap Value AlphaDEX Fund	78.99	78.94 to 80.20
First Trust Multi-Asset Diversified Income Index Fund	16.31	16.23 to 16.36
First Trust Municipal High Income ETF	47.79	47.63 to 47.85
First Trust NASDAQ ABA Community Bank Index Fund	52.11	51.83 to 52.76
First Trust Nasdaq Artificial Intelligence and Robotics ETF	41.23	41.06 to 42.08
First Trust Nasdaq Bank ETF	30.04	29.86 to 30.63
First Trust NASDAQ Clean Edge Green Energy Index Fund	28.81	28.71 to 29.47
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	114.15	113.84 to 115.30
First Trust NASDAQ Cybersecurity ETF	63.39	62.95 to 64.52
First Trust Nasdaq Food & Beverage ETF	23.42	23.29 to 23.65
First Trust NASDAQ Global Auto Index Fund	54.20	52.73 to 54.20
First Trust Nasdaq Pharmaceuticals ETF	27.27	27.18 to 27.35
First Trust Nasdaq Semiconductor ETF	75.99	75.49 to 77.85
First Trust NASDAQ Technology Dividend Index Fund	73.39	73.16 to 74.94
First Trust Nasdaq Transportation ETF	29.57	29.51 to 30.11
First Trust NASDAQ-100 Equal Weighted Index Fund	121.13	120.82 to 123.66
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	93.40	93.40 to 93.54
First Trust NASDAQ-100- Technology Index Fund	174.52	173.69 to 179.23
First Trust RBA American Industrial Renaissance ETF	68.27	67.80 to 69.67
First Trust Rising Dividend Achievers ETF	58.03	57.93 to 59.28
First Trust RiverFront Dynamic Emerging Markets ETF	65.21	65.14 to 65.75
First Trust Senior Loan Fund ETF	45.69	45.69 to 45.80
First Trust Small Cap Core AlphaDEX Fund	90.76	90.06 to 92.32
First Trust Small Cap Growth AlphaDEX Fund	69.46	68.93 to 70.71
First Trust Small Cap Value AlphaDEX Fund	49.64	49.39 to 50.12
First Trust SMID Cap Rising Dividend Achievers ETF	33.39	33.23 to 34.05
First Trust SSI Strategic Convertible Securities ETF	35.00	35.00 to 35.46
First Trust Strategic Income ETF	26.65	26.65 to 26.99
First Trust TCW Opportunistic Fixed Income ETF	43.75	43.61 to 43.78
First Trust United Kingdom AlphaDEX Fund	40.40	40.40 to 40.66
First United Corporation	29.69	29.64 to 30.72
First US Bancshares, Inc.	13.35	13.35 to 13.49
First Western Financial, Inc.	19.04	18.94 to 19.46
FirstService Corporation	166.05	164.98 to 170.23
Five Below, Inc.	73.20	72.36 to 78.72
Five9, Inc.	27.75	27.34 to 29.18
Flex Ltd.	33.18	32.81 to 34.55
FlexShopper, Inc.	1.35	1.33 to 1.37
Flexsteel Industries, Inc.	37.16	37.15 to 39.03
Fluent, Inc.	2.21	2.19 to 2.28
Flushing Financial Corporation	12.74	12.56 to 13.11
Fonar Corporation	13.90	13.86 to 14.13
Foresight Autonomous Holdings Ltd.	0.64	0.64 to 0.66
FormFactor, Inc.	28.64	28.45 to 29.60
Formula Systems (1985) Ltd.	89.45	89.40 to 90.30
Forrester Research, Inc.	9.75	9.55 to 9.90
Fortinet, Inc.	96.60	95.37 to 99.48
Forward Air Corporation	20.72	20.27 to 21.07
Forward Industries, Inc.	4.03	3.85 to 4.59
Fossil Group, Inc.	1.12	1.11 to 1.19
Fox Factory Holding Corp.	24.26	23.80 to 25.65
Franklin Electric Co., Inc.	94.60	94.18 to 98.59
Freightcar America, Inc.	5.64	5.54 to 5.95
Freshpet, Inc.	84.39	83.01 to 86.19
frontdoor, inc.	38.03	37.30 to 38.05
FRP Holdings, Inc.	28.67	28.43 to 29.07
FSB Bancorp, Inc.	27.77	27.35 to 28.34
FuelCell Energy, Inc.	4.70	4.65 to 4.99
Full House Resorts, Inc.	4.15	4.13 to 4.24
Fulton Financial Corporation	17.97	17.81 to 18.30
Funko, Inc.	6.65	6.50 to 7.11
Future FinTech Group Inc.	0.17	0.17 to 0.19
FVCBankcorp, Inc.	10.66	10.55 to 10.68
G. Willi-Food International, Ltd.	15.21	15.21 to 15.37
Gaia, Inc.	3.69	3.68 to 4.04
Galapagos NV	25.46	25.26 to 25.56
Galectin Therapeutics Inc.	1.52	1.51 to 1.72
Galmed Pharmaceuticals Ltd.	1.59	1.38 to 1.88
Garmin Ltd.	213.66	212.42 to 217.89
GDS Holdings Limited	25.23	24.76 to 26.19
Genprex, Inc.	0.27	0.25 to 0.35
Gentex Corporation	23.40	23.27 to 23.92
Gentherm Inc	27.41	27.36 to 29.04
Geospace Technologies Corporation	7.24	7.10 to 7.35
German American Bancorp, Inc.	37.69	37.48 to 38.44
Geron Corporation	1.65	1.60 to 1.66
Gevo, Inc.	1.14	1.13 to 1.27
Gibraltar Industries, Inc.	59.49	59.01 to 62.28
Gilat Satellite Networks Ltd.	6.48	6.42 to 6.70
Gilead Sciences, Inc.	111.79	109.65 to 112.38
Glacier Bancorp, Inc.	43.81	43.42 to 44.85
Gladstone Capital Corporation	27.60	27.41 to 27.99
Gladstone Commercial Corporation	14.90	14.74 to 14.94
Gladstone Commercial Corporation	20.65	20.51 to 20.65
Gladstone Land Corporation	10.64	10.42 to 10.72
Gladstone Land Corporation	20.26	20.18 to 20.32
Global Indemnity Limited	34.35	34.20 to 34.50
Global Self Storage, Inc.	5.05	5.04 to 5.14
Global Water Resources, Inc.	10.28	10.18 to 10.44
Global X Autonomous & Electric Vehicles ETF	21.41	21.28 to 21.80
Global X Conscious Companies ETF	37.04	36.92 to 37.58
Global X E-commerce ETF	28.44	28.32 to 28.87
Global X FinTech ETF	27.69	27.58 to 28.34
Global X Future Analytics Tech ETF	36.54	36.42 to 37.36
Global X Internet of Things ETF	32.89	32.83 to 33.63
Global X Millennials Thematic ETF	42.95	42.72 to 43.91
Global X NASDAQ-100 Covered Call ETF	16.62	16.59 to 16.83
Global X Robotics & Artificial Intelligence ETF	28.95	28.81 to 29.42
Global X S&P 500 Catholic Values ETF	66.98	66.96 to 68.29
Global X Social Media ETF	44.12	44.12 to 45.11
Global X SuperDividend Alternatives ETF	11.70	11.69 to 11.77
Global X SuperDividend REIT ETF	21.02	20.87 to 21.20
Globus Maritime Limited	1.21	1.20 to 1.21
GlycoMimetics, Inc.	0.22	0.22 to 0.25
Golden Entertainment, Inc.	26.52	26.47 to 28.13
Golden Ocean Group Limited	8.36	8.23 to 8.48
Gossamer Bio, Inc.	1.17	1.13 to 1.22
Great Elm Capital Corp.	10.40	10.01 to 10.48
Great Southern Bancorp, Inc.	56.48	56.22 to 58.60
Green Brick Partners, Inc.	57.73	57.39 to 59.52
Green Plains, Inc.	4.86	4.74 to 5.40
Greene County Bancorp, Inc.	24.27	23.24 to 24.68
Greenlight Reinsurance, Ltd.	13.57	13.29 to 14.21
Greenpro Capital Corp.	0.92	0.88 to 0.97
Grifols, S.A.	7.27	7.19 to 7.33
Grupo Financiero Galicia S.A.	55.78	54.60 to 56.57
GSI Technology, Inc.	2.14	2.03 to 2.21
Gulf Resources, Inc.	0.71	0.66 to 0.72
Hancock Whitney Corporation	51.86	51.49 to 53.85
HarborOne Bancorp, Inc.	10.53	10.51 to 10.85
Harmonic Inc.	9.71	9.47 to 9.89
Harvard Bioscience, Inc.	0.61	0.59 to 0.61
Hasbro, Inc.	60.59	60.43 to 61.61
Hawthorn Bancshares, Inc.	27.90	27.35 to 27.90
Healthcare Services Group, Inc.	10.35	10.31 to 10.72
HealthEquity, Inc.	86.96	86.19 to 88.40
HealthStream, Inc.	32.03	31.92 to 32.22
Heartland Express, Inc.	9.29	9.29 to 9.47
Helen of Troy Limited	54.02	52.63 to 54.25
Helius Medical Technologies, Inc.	0.42	0.40 to 0.43
Hennessy Advisors, Inc.	10.35	10.35 to 10.50
Henry Schein, Inc.	68.62	68.55 to 69.84
Heritage Commerce Corp	9.54	9.50 to 9.81
Himax Technologies, Inc.	7.54	7.45 to 7.82
Hingham Institution for Savings	240.01	239.46 to 241.04
Hologic, Inc.	61.32	61.22 to 62.33
Home Bancorp, Inc.	45.30	45.13 to 45.75
Home BancShares, Inc.	28.14	27.99 to 28.62
Hooker Furniture Corporation	10.45	10.39 to 10.94
Hope Bancorp, Inc.	10.42	10.35 to 10.69
Horizon Bancorp, Inc.	15.16	15.05 to 15.54
Horizon Technology Finance Corporation	9.42	9.36 to 9.49
Hub Group, Inc.	37.13	37.13 to 38.06
Huntington Bancshares Incorporated	14.79	14.72 to 15.20
Hurco Companies, Inc.	15.62	15.50 to 15.62
Huron Consulting Group Inc.	142.30	141.04 to 145.35
Hutchison China MediTech Limited	15.25	15.09 to 15.57
IBEX Holdings Limited	24.42	24.24 to 25.27
icad inc.	2.14	2.03 to 2.16
Icahn Enterprises L.P.	9.21	9.06 to 9.26
ICF International, Inc.	86.17	85.01 to 86.56
Ichor Holdings	23.19	23.09 to 25.21
ICON plc	179.07	176.93 to 181.66
Iconix Brand Group, Inc.	0.05	0.05 to 0.10
ICU Medical, Inc.	140.16	138.46 to 144.49
Ideal Power Inc.	5.07	5.07 to 5.23
Identiv, Inc.	3.16	3.11 to 3.30
IDEXX Laboratories, Inc.	415.87	415.22 to 423.81
IES Holdings, Inc.	166.67	162.33 to 171.76
IF Bancorp, Inc.	23.07	23.07 to 23.55
Illumina, Inc.	80.00	79.30 to 82.35
Immersion Corporation	7.70	7.59 to 7.98
ImmuCell Corporation	5.01	4.71 to 5.04
Immuron Limited	1.85	1.76 to 2.10
Impinj, Inc.	91.80	89.78 to 93.26
Incyte Corporation	60.60	60.35 to 60.97
Independent Bank Corp.	63.19	62.79 to 64.93
Independent Bank Corporation	30.86	30.73 to 31.74
Industrial Logistics Properties Trust	3.49	3.47 to 3.57
INmune Bio Inc.	7.52	7.07 to 7.94
Innodata Inc.	37.39	36.91 to 40.22
Innospec Inc.	95.20	94.77 to 97.36
Innovative Solutions and Support, Inc.	6.50	6.41 to 6.81
Inogen, Inc	6.80	6.65 to 7.33
Inovio Pharmaceuticals, Inc.	1.73	1.68 to 1.77
Inseego Corp.	8.69	8.60 to 8.99
Inspired Entertainment, Inc.	8.67	8.50 to 8.78
Insteel Industries, Inc.	26.34	26.29 to 27.34
Integra LifeSciences Holdings Corporation	21.69	21.45 to 22.08
Intellia Therapeutics, Inc.	8.07	8.03 to 8.43
Inter Parfums, Inc.	117.26	116.13 to 122.94
International Money Express, Inc.	12.95	12.87 to 13.73
Intevac, Inc.	4.00	3.99 to 4.00
Intuitive Surgical, Inc.	491.84	488.57 to 505.19
Invesco BuyBack Achievers ETF	111.97	111.54 to 114.16
Invesco Dividend Achievers ETF	45.30	45.28 to 45.90
Invesco DWA Basic Materials Momentum ETF	84.71	84.71 to 86.04
Invesco DWA Consumer Cyclicals Momentum ETF	85.67	85.53 to 86.27
Invesco DWA Consumer Staples Momentum ETF	107.17	106.47 to 107.17
Invesco DWA Developed Markets Momentum ETF	38.32	38.32 to 38.73
Invesco DWA Emerging Markets Momentum ETF	18.37	18.28 to 18.47
Invesco DWA Financial Momentum ETF	52.83	52.44 to 53.74
Invesco DWA Industrials Momentum ETF	137.79	136.93 to 140.72
Invesco DWA Momentum ETF	99.60	99.20 to 101.41
Invesco DWA SmallCap Momentum ETF	77.71	77.24 to 79.61
Invesco DWA Technology Momentum ETF	59.57	59.04 to 61.16
Invesco FTSE RAFI US 1500 Small-Mid ETF	37.94	37.69 to 38.71
Invesco Global Water ETF	40.18	40.18 to 40.62
Invesco Golden Dragon China ETF	29.75	29.68 to 30.42
Invesco High Yield Equity Dividend Achievers ETF	21.29	21.22 to 21.47
Invesco International BuyBack Achievers ETF	45.81	45.72 to 47.90
Invesco KBW Bank ETF	61.95	61.54 to 63.71
Invesco KBW High Dividend Yield Financial ETF	14.42	14.32 to 14.68
Invesco KBW Premium Yield Equity REIT ETF	16.63	16.52 to 16.75
Invesco KBW Regional Banking ETF	55.70	55.58 to 56.59
Invesco Nasdaq Internet ETF	44.26	44.21 to 45.50
Invesco QQQ Trust, Series 1	468.94	468.05 to 480.52
Invesco S&P SmallCap Consumer Discretionary ETF	91.82	91.74 to 91.98
Invesco S&P SmallCap Consumer Staples ETF	34.83	34.64 to 35.11
Invesco S&P SmallCap Financials ETF	52.54	52.40 to 53.25
Invesco S&P SmallCap Health Care ETF	41.81	41.61 to 42.35
Invesco S&P SmallCap Industrials ETF	119.26	118.54 to 122.18
Invesco S&P SmallCap Information Technology ETF	40.37	40.24 to 41.77
Invesco S&P SmallCap Materials ETF	66.96	66.96 to 67.21
Invesco S&P SmallCap Utilities & Communication Services ETF	56.55	56.43 to 56.62
Invesco Strategic US ETF	48.94	48.88 to 49.70
Invesco Variable Rate Investment Grade ETF	25.07	25.07 to 25.08
Invesco Water Resources ETF	64.29	64.20 to 65.30
Ionis Pharmaceuticals, Inc.	31.15	30.80 to 31.58
Iovance Biotherapeutics, Inc.	3.56	3.51 to 3.64
iQIYI, Inc.	2.25	2.24 to 2.42
iRadimed Corporation	52.41	52.03 to 53.90
IRIDEX Corporation	1.00	0.91 to 1.07
Iridium Communications Inc	27.54	27.52 to 29.74
iRobot Corporation	2.82	2.80 to 3.10
Ironwood Pharmaceuticals, Inc.	1.41	1.38 to 1.44
iShares 20+ Year Treasury Bond ETF	90.14	89.81 to 90.34
iShares Asia 50 ETF	72.50	72.41 to 73.60
iShares Broad USD Investment Grade Corporate Bond ETF	50.99	50.86 to 51.01
iShares Core S&P U.S. Growth ETF	127.02	126.66 to 129.96
iShares Core S&P U.S. Value ETF	91.42	91.38 to 92.79
iShares Core Total USD Bond Market ETF	45.98	45.88 to 46.00
iShares ESG MSCI EAFE ETF	82.42	82.28 to 82.86
iShares ESG MSCI EM ETF	35.00	34.94 to 35.34
iShares ESG MSCI USA ETF	121.22	121.07 to 123.55
iShares ESG USD Corporate Bond ETF	23.02	22.95 to 23.03
iShares Exponential Technologies ETF	57.93	57.79 to 58.71
iShares J.P. Morgan USD Emerging Markets Bond ETF	90.39	90.28 to 90.58
iShares MSCI ACWI ex US Index Fund	55.82	55.72 to 56.22
iShares MSCI ACWI Index Fund	116.24	116.07 to 117.95
iShares MSCI All Country Asia ex Japan Index Fund	74.18	74.10 to 74.99
iShares MSCI China ETF	54.57	54.47 to 55.07
iShares MSCI Emerging Markets Asia ETF	74.03	73.98 to 74.37
iShares MSCI Global Impact ETF	72.84	72.67 to 73.07
iShares MSCI New Zealand ETF	42.05	42.05 to 42.29
iShares MSCI Qatar ETF	17.75	17.75 to 17.85
iShares MSCI Turkey ETF	32.67	32.56 to 32.99
iShares MSCI UAE ETF	16.85	16.81 to 17.04
iShares Nasdaq Biotechnology Index Fund	130.29	129.97 to 131.85
iShares PHLX SOX Semiconductor Sector Index Fund	188.68	187.44 to 194.24
iShares Preferred and Income Securities ETF	30.85	30.80 to 31.08
iShares S&P Global Timber & Forestry Index Fund	75.92	75.67 to 76.20
iShares S&P Small-Cap 600 Growth ETF	123.48	122.50 to 125.75
iShares Select Dividend ETF	132.74	132.51 to 134.14
Isramco, Inc.	11.46	11.46 to 11.50
Iterum Therapeutics plc	1.26	1.25 to 1.32
Itron, Inc.	103.82	103.04 to 105.73
Ituran Location and Control Ltd.	36.58	36.34 to 37.23
IZEA Worldwide, Inc.	2.11	1.91 to 2.14
J & J Snack Foods Corp.	130.14	129.51 to 131.95
J.B. Hunt Transport Services, Inc.	146.12	145.76 to 151.01
Jack Henry & Associates, Inc.	178.59	177.90 to 180.90
Jack In The Box Inc.	27.43	27.32 to 28.42
JAKKS Pacific, Inc.	24.56	24.49 to 25.25
Janus Henderson Small Cap Growth Alpha ETF	59.42	59.01 to 59.49
Janus Henderson Small/Mid Cap Growth Alpha ETF	69.07	68.84 to 70.51
Jazz Pharmaceuticals plc	122.92	122.83 to 126.90
JD.com, Inc.	41.58	41.44 to 42.21
Jerash Holdings (US), Inc.	3.43	3.41 to 3.50
JetBlue Airways Corporation	5.21	5.08 to 5.34
John B. Sanfilippo & Son, Inc.	70.81	70.06 to 71.26
Johnson Outdoors Inc.	24.91	24.85 to 25.60
Kaiser Aluminum Corporation	62.09	61.62 to 65.29
Kala Pharmaceuticals, Inc.	6.05	5.79 to 6.47
Kamada Ltd.	6.75	6.68 to 6.84
Kandi Technologies Group, Inc.	1.38	1.33 to 1.40
Karyopharm Therapeutics Inc.	4.16	4.05 to 4.64
Kazia Therapeutics Limited	0.88	0.88 to 0.95
Kearny Financial	6.27	6.22 to 6.40
Kewaunee Scientific Corporation	40.15	38.75 to 43.37
Key Tronic Corporation	2.56	2.53 to 2.66
Kezar Life Sciences, Inc.	4.92	4.90 to 5.23
Kforce, Inc.	49.01	48.48 to 49.75
Kimball Electronics, Inc.	16.55	16.31 to 17.18
KLA-Tencor Corporation	673.60	667.18 to 694.17
KLX Energy Services Holdings, Inc.	3.37	3.31 to 3.65
Kodiak Sciences Inc	2.91	2.85 to 3.14
Kopin Corporation	0.95	0.95 to 1.19
Kornit Digital Ltd.	19.50	19.39 to 20.01
Koss Corporation	4.85	4.75 to 4.93
Kulicke and Soffa Industries, Inc.	33.06	32.92 to 34.57
Kura Oncology, Inc.	7.05	6.96 to 7.22
KVH Industries, Inc.	5.48	5.17 to 5.53
L.B. Foster Company	20.08	20.04 to 20.51
Lakeland Financial Corporation	60.26	59.99 to 61.40
Lakeland Industries, Inc.	20.26	19.65 to 20.39
Lam Research Corporation	72.61	72.23 to 75.30
Lamar Advertising Company	112.46	111.44 to 113.50
Lancaster Colony Corporation	174.79	173.89 to 177.33
Lands' End, Inc.	10.47	10.38 to 10.99
Landstar System, Inc.	147.37	147.29 to 150.17
Lantheus Holdings, Inc.	96.16	94.75 to 97.39
Lantronix, Inc.	2.52	2.50 to 2.65
Lattice Semiconductor Corporation	55.30	54.97 to 58.95
LEAP THERAPEUTICS, INC.	0.32	0.31 to 0.35
Legg Mason Low Volatility High Dividend ETF	40.39	40.24 to 40.57
Legg Mason Small-Cap Quality Value ETF	37.86	37.81 to 37.86
LeMaitre Vascular, Inc.	83.05	82.34 to 83.97
LGI Homes, Inc.	65.73	65.31 to 69.41
Liberty Global plc	11.50	11.50 to 11.76
Liberty Global plc	11.94	11.93 to 12.26
Liberty Latin America Ltd.	6.42	6.41 to 6.80
Liberty Latin America Ltd.	6.33	6.31 to 6.74
Liberty Media Corporation	80.35	78.56 to 81.15
Liberty Media Corporation	88.93	86.99 to 89.32
Lifevantage Corporation	14.42	14.37 to 15.28
Ligand Pharmaceuticals Incorporated	107.62	106.43 to 109.82
Lightbridge Corporation	7.19	7.04 to 7.89
LightPath Technologies, Inc.	2.02	1.95 to 2.10
Limoneira Co	17.56	17.51 to 18.40
Lincoln Educational Services Corporation	15.71	15.50 to 16.36
Lincoln Electric Holdings, Inc.	190.29	189.22 to 195.71
Lindblad Expeditions Holdings Inc.	9.53	9.45 to 10.23
Littelfuse, Inc.	200.97	199.70 to 209.31
LivaNova PLC	39.13	39.03 to 39.63
Live Oak Bancshares, Inc.	26.57	26.34 to 27.96
Live Ventures Incorporated	7.41	7.40 to 7.55
LivePerson, Inc.	0.80	0.76 to 0.83
LKQ Corporation	41.59	41.01 to 41.72
LogicBio Therapeutics, Inc.	6.95	6.85 to 7.16
Logitech International S.A.	86.95	86.69 to 88.77
Loncar Cancer Immunotherapy ETF	9.87	9.87 to 9.87
Loop Industries, Inc.	1.20	1.18 to 1.23
LSI Industries Inc.	17.19	17.01 to 17.89
lululemon athletica inc.	293.06	287.50 to 304.00
Luokung Technology Corp	0.81	0.80 to 1.57
MACOM Technology Solutions Holdings, Inc.	98.47	97.59 to 101.46
MacroGenics, Inc.	1.26	1.26 to 1.51
Magyar Bancorp, Inc.	13.98	13.92 to 14.00
Maiden Holdings, Ltd.	0.61	0.61 to 0.65
Malibu Boats, Inc.	29.57	29.10 to 30.70
Mammoth Energy Services, Inc.	2.11	2.05 to 2.37
Mannatech, Incorporated	8.83	8.21 to 9.18
MannKind Corporation	5.03	5.00 to 5.12
Marathon Patent Group, Inc.	12.47	12.35 to 13.44
Marchex, Inc.	1.68	1.67 to 1.80
Marin Software Incorporated	1.38	1.35 to 1.40
Marker Therapeutics, Inc.	1.27	1.25 to 1.38
Marriott International	237.01	236.00 to 243.41
Marten Transport, Ltd.	13.68	13.67 to 13.95
Martin Midstream Partners L.P.	3.56	3.44 to 3.69
Marvell Technology Group Ltd.	62.04	61.25 to 64.89
Masimo Corporation	163.55	163.10 to 168.72
MasterCraft Boat Holdings, Inc.	17.24	17.03 to 17.68
Match Group, Inc.	30.63	30.40 to 31.76
Materialise NV	4.96	4.94 to 5.09
Mattel, Inc.	19.30	19.21 to 19.64
Matthews International Corporation	22.52	22.45 to 23.56
McGrath RentCorp	113.52	113.43 to 115.94
MediciNova, Inc.	1.45	1.44 to 1.50
MediWound Ltd.	15.95	15.85 to 16.84
Medpace Holdings, Inc.	312.36	311.54 to 317.29
MEI Pharma, Inc.	2.35	2.26 to 2.35
Melco Resorts & Entertainment Limited	5.27	5.20 to 5.37
Mercantil Bank Holding Corporation	20.59	20.55 to 21.34
Mercantile Bank Corporation	44.03	43.71 to 45.68
Mercer International Inc.	5.99	5.99 to 6.48
Merchants Bancorp	37.04	36.22 to 38.39
Mercury Systems Inc	42.82	42.36 to 44.02
Mereo BioPharma Group plc	2.30	2.28 to 2.48
Meridian Corporation	14.35	14.28 to 14.70
Mersana Therapeutics, Inc.	0.38	0.37 to 0.42
Merus N.V.	44.61	44.00 to 45.09
Mesa Air Group, Inc.	0.78	0.77 to 0.88
Mesa Laboratories, Inc.	119.57	117.14 to 125.00
Mesoblast Limited	12.11	11.97 to 12.99
Meta Financial Group, Inc.	72.72	72.41 to 74.81
Methanex Corporation	35.32	35.08 to 36.10
MGP Ingredients, Inc.	29.22	28.99 to 30.01
Microchip Technology Incorporated	48.70	48.27 to 50.47
Micron Technology, Inc.	88.44	87.60 to 90.89
Microsoft Corporation	378.80	376.93 to 389.13
Mid Penn Bancorp	25.68	25.36 to 26.11
Midland States Bancorp, Inc.	17.30	17.18 to 17.99
MIND C.T.I. Ltd.	1.80	1.78 to 1.84
Mitcham Industries, Inc.	5.89	5.74 to 6.28
Mitek Systems, Inc.	8.50	8.40 to 8.86
MKS Instruments, Inc.	81.59	80.77 to 84.52
MMTec, Inc.	0.90	0.90 to 0.98
Moderna, Inc.	31.12	31.02 to 32.50
Mogo Finance Technology Inc.	0.90	0.89 to 0.99
Moleculin Biotech, Inc.	1.04	1.01 to 1.06
Momo Inc.	6.32	6.30 to 6.52
Monarch Casino & Resort, Inc.	78.39	78.27 to 81.88
MongoDB, Inc.	178.03	175.89 to 187.06
Monolithic Power Systems, Inc.	579.89	573.03 to 612.88
Monro, Inc.	15.92	15.68 to 16.43
Monroe Capital Corporation	7.70	7.61 to 7.79
Motorcar Parts of America, Inc.	9.35	9.07 to 10.21
Mr. Cooper Group Inc.	104.49	103.84 to 107.20
Mustang Bio, Inc.	1.33	1.26 to 1.41
MVB Financial Corp.	17.42	17.23 to 17.50
Myriad Genetics, Inc.	8.88	8.70 to 9.43
Nano Dimension Ltd.	1.68	1.62 to 1.72
NAPCO Security Technologies, Inc.	23.10	22.62 to 23.33
Nasdaq, Inc.	74.91	74.74 to 76.50
Nathan's Famous, Inc.	94.80	94.80 to 97.00
National Bankshares, Inc.	27.08	26.88 to 27.54
National CineMedia, Inc.	5.61	5.59 to 6.04
National Energy Services Reunited Corp.	7.60	7.57 to 8.00
National Research Corporation	12.91	12.88 to 14.02
Natural Alternatives International, Inc.	3.50	3.43 to 3.50
Nature's Sunshine Products, Inc.	12.65	12.43 to 12.81
Navient Corporation	19.13	19.01 to 19.14
Navient Corporation	12.82	12.68 to 13.28
NBT Bancorp Inc.	43.09	42.71 to 43.75
Nektar Therapeutics	0.74	0.74 to 0.79
Neogen Corporation	8.64	8.55 to 9.09
NeoGenomics, Inc.	9.62	9.04 to 9.69
NetApp, Inc.	88.40	88.14 to 90.83
NetEase, Inc.	100.72	100.46 to 101.53
NetScout Systems, Inc.	21.21	21.02 to 21.78
Neuronetics, Inc.	3.77	3.57 to 4.00
New York Mortgage Trust, Inc.	6.50	6.39 to 6.69
New York Mortgage Trust, Inc.	22.37	22.36 to 22.57
Newell Brands Inc.	6.39	6.29 to 6.48
Newmark Group, Inc.	12.11	12.06 to 12.57
News Corporation	29.66	29.52 to 30.35
News Corporation	26.59	26.45 to 27.52
Newtek Business Services Corp.	11.86	11.81 to 12.23
nLIGHT, Inc.	7.95	7.84 to 8.29
NN, Inc.	2.45	2.38 to 2.52
Noodles & Company	1.13	1.10 to 1.19
Nordson Corporation	200.46	200.34 to 206.45
Northeast Bancorp	91.14	90.47 to 93.87
Northern Technologies International Corporation	10.42	10.40 to 10.93
Northern Trust Corporation	97.15	97.13 to 100.79
Northfield Bancorp, Inc.	11.05	10.96 to 11.39
Northrim BanCorp Inc	73.25	72.70 to 75.07
Northwest Bancshares, Inc.	11.98	11.91 to 12.18
Northwest Pipe Company	41.55	41.42 to 42.76
Norwegian Cruise Line Holdings Ltd.	19.15	19.01 to 19.80
Norwood Financial Corp.	24.13	24.13 to 24.82
Nova Measuring Instruments Ltd.	186.43	184.24 to 194.65
Novanta Inc.	129.08	128.16 to 133.98
Novavax, Inc.	7.00	6.93 to 7.29
NovoCure Limited	18.86	18.41 to 18.93
Nuveen NASDAQ 100 Dynamic Overwrite Fund	23.71	23.61 to 24.18
NVE Corporation	64.99	64.71 to 67.00
NVIDIA Corporation	109.67	109.07 to 112.87
NXP Semiconductors N.V.	189.99	188.85 to 199.08
Oak Valley Bancorp (CA)	25.12	25.12 to 25.80
Oaktree Specialty Lending Corporation	15.50	15.40 to 15.69
OceanFirst Financial Corp.	17.06	16.93 to 17.26
Office Depot, Inc.	14.31	13.90 to 14.50
Office Properties Income Trust	0.48	0.46 to 0.53
OFS Credit Company, Inc.	6.19	6.07 to 6.28
Ohio Valley Banc Corp.	26.98	26.87 to 28.10
Old Dominion Freight Line, Inc.	164.85	164.72 to 169.93
Old National Bancorp	21.03	20.82 to 21.52
Old Point Financial Corporation	29.94	29.90 to 30.04
Old Second Bancorp, Inc.	16.69	16.58 to 17.07
Olympic Steel, Inc.	31.61	31.54 to 32.49
Omega Flex, Inc.	35.36	35.01 to 36.01
Omnicell, Inc.	35.01	33.89 to 35.31
ON Semiconductor Corporation	40.94	40.62 to 43.33
Oncolytics Biotech Inc.	0.60	0.59 to 0.63
One Stop Systems, Inc.	2.41	2.30 to 2.48
OneSpan Inc.	15.46	15.34 to 15.82
OP Bancorp	11.95	11.81 to 12.00
Opera Limited	16.18	15.87 to 17.38
Opko Health, Inc.	1.70	1.68 to 1.75
Optical Cable Corporation	2.94	2.88 to 3.18
Oramed Pharmaceuticals Inc.	2.21	2.18 to 2.32
Organogenesis Holdings Inc.	4.50	4.45 to 4.68
Orion Energy Systems, Inc.	0.76	0.72 to 0.77
Orrstown Financial Services Inc	30.00	29.96 to 30.63
Orthofix Medical Inc.	16.06	15.86 to 16.31
Otter Tail Corporation	80.73	80.20 to 81.30
Outlook Therapeutics, Inc.	1.32	1.31 to 1.42
Ovid Therapeutics Inc.	0.35	0.35 to 0.38
Oxbridge Re Holdings Limited	2.02	1.90 to 2.04
Oxbridge Re Holdings Limited	0.34	0.32 to 0.43
Oxford Lane Capital Corp.	4.65	4.61 to 4.69
Oxford Lane Capital Corp.	22.95	22.95 to 22.95
Oxford Square Capital Corp.	2.56	2.54 to 2.58
PACCAR Inc.	96.91	96.60 to 98.69
Pacific Biosciences of California, Inc.	1.14	1.11 to 1.24
Pacific City Financial Corporation	18.79	18.79 to 18.91
Pacific Premier Bancorp Inc	21.25	21.13 to 22.10
Pangaea Logistics Solutions Ltd.	4.86	4.83 to 5.03
Papa John's International, Inc.	39.84	39.51 to 41.08
Papa Murphy's Holdings, Inc.	14.53	14.38 to 15.27
Parke Bancorp, Inc.	18.93	18.82 to 19.10
Park-Ohio Holdings Corp.	21.79	21.51 to 22.18
Pathfinder Bancorp, Inc.	15.42	15.42 to 16.62
Patrick Industries, Inc.	83.90	82.98 to 87.38
Paychex, Inc.	151.03	150.10 to 152.88
Paylocity Holding Corporation	186.33	185.82 to 191.98
PayPal Holdings, Inc.	65.15	64.95 to 68.24
PC Connection, Inc.	61.93	61.62 to 63.23
PDF Solutions, Inc.	19.28	19.17 to 20.05
PDL Community Bancorp	12.71	12.67 to 12.73
Peapack-Gladstone Financial Corporation	28.46	28.30 to 29.88
Pegasystems Inc.	69.52	69.02 to 72.32
Penn National Gaming, Inc.	16.92	16.64 to 17.12
Penns Woods Bancorp, Inc.	28.20	27.88 to 28.50
Peoples Bancorp Inc.	29.77	29.61 to 30.15
Peoples Financial Services Corp.	44.73	44.63 to 45.63
Pepsico, Inc.	149.27	147.11 to 151.38
Perion Network Ltd	8.16	8.02 to 8.18
Phibro Animal Health Corporation	21.46	21.27 to 21.93
Phio Pharmaceuticals Corp.	1.29	1.26 to 1.34
Piedmont Lithium Limited	6.65	6.39 to 6.69
Pilgrim's Pride Corporation	53.39	53.04 to 54.18
Playa Hotels & Resorts N.V.	13.33	13.33 to 13.35
Plug Power, Inc.	1.34	1.33 to 1.46
Plumas Bancorp	42.82	42.34 to 43.71
Polar Power, Inc.	2.53	2.45 to 2.61
Pool Corporation	314.92	314.68 to 325.46
Popular, Inc.	91.52	90.58 to 93.66
Potbelly Corporation	9.34	9.27 to 9.68
PotlatchDeltic Corporation	44.82	44.53 to 45.21
Power Integrations, Inc.	50.98	50.95 to 54.42
Precipio, Inc.	6.27	6.27 to 6.30
PriceSmart, Inc.	86.05	84.75 to 86.54
Primoris Services Corporation	57.27	56.25 to 57.98
Principal Financial Group Inc	83.06	82.44 to 85.87
Principal Price Setters Index ETF	65.71	65.60 to 66.93
Principal Shareholder Yield Index ETF	48.50	48.33 to 48.68
Principal U.S. Mega-Cap Multi-Factor Index ETF	56.58	56.50 to 57.72
Principal U.S. Small-Cap Multi-Factor Index ETF	48.22	47.93 to 49.15
Priority Technology Holdings, Inc.	6.75	6.61 to 7.35
Progress Software Corporation	51.39	51.35 to 53.64
ProLung, Inc.	6.82	6.47 to 7.02
ProQR Therapeutics N.V.	1.40	1.40 to 1.46
ProShares Ultra Nasdaq Biotechnology	50.11	49.79 to 50.50
ProShares UltraPro QQQ	57.34	56.97 to 61.81
Prospect Capital Corporation	4.12	4.10 to 4.18
Prothena Corporation plc	13.14	12.70 to 13.22
Provident Bancorp, Inc.	11.46	11.35 to 12.00
Provident Financial Holdings, Inc.	14.45	14.19 to 14.45
PTC Inc.	154.80	154.27 to 160.62
Pulmatrix, Inc.	7.19	7.01 to 7.33
Pulse Biosciences, Inc	16.60	15.81 to 17.85
Puma Biotechnology Inc	3.14	3.04 to 3.18
Pure Cycle Corporation	10.73	10.67 to 10.80
Pyxis Tankers Inc.	3.39	3.35 to 3.45
QCR Holdings, Inc.	71.96	71.46 to 73.57
QUALCOMM Incorporated	152.72	151.56 to 157.64
Qualys, Inc.	127.18	126.37 to 129.29
Quanterix Corporation	6.56	6.46 to 7.26
Quest Resource Holding Corporation	2.69	2.67 to 2.80
QuickLogic Corporation	5.35	5.27 to 5.67
Quidel Corporation	34.89	34.45 to 35.90
RadNet, Inc.	49.44	48.46 to 50.81
Ramaco Resources, Inc.	8.16	8.13 to 8.45
Rand Capital Corporation	19.17	18.62 to 19.52
Rapid7, Inc.	27.59	27.30 to 28.70
Rave Restaurant Group, Inc.	2.77	2.72 to 2.84
RBB Bancorp	16.64	16.27 to 17.49
RCI Hospitality Holdings, Inc.	44.57	44.20 to 46.40
RCM Technologies, Inc.	15.86	15.58 to 15.91
Reading International Inc	1.25	1.23 to 1.40
Reality Shares Nasdaq NextGen Economy ETF	19.35	19.35 to 20.00
Recon Technology, Ltd.	1.60	1.54 to 1.67
Red Robin Gourmet Burgers, Inc.	3.65	3.58 to 3.85
Red Rock Resorts, Inc.	43.12	42.85 to 44.42
Redhill Biopharma Ltd.	2.79	2.65 to 2.80
Regency Centers Corporation	72.87	71.90 to 73.05
Regeneron Pharmaceuticals, Inc.	637.36	631.45 to 642.97
Renasant Corporation	33.72	33.40 to 35.23
Repligen Corporation	133.41	130.41 to 137.05
Replimune Group, Inc.	10.39	10.12 to 10.61
Republic Bancorp, Inc.	64.45	64.14 to 65.67
Research Frontiers Incorporated	1.14	1.12 to 1.22
Rhinebeck Bancorp, Inc.	9.92	9.85 to 10.08
Ribbon Communications Inc.	4.06	4.00 to 4.08
Richardson Electronics, Ltd.	10.97	10.93 to 11.42
Rigel Pharmaceuticals, Inc.	17.88	17.75 to 18.63
Rimini Street, Inc.	3.47	3.40 to 3.67
Riot Blockchain, Inc	7.41	7.29 to 7.76
Rocket Pharmaceuticals, Inc.	7.59	7.48 to 7.94
Rockwell Medical, Inc.	1.14	1.14 to 1.25
Rocky Brands, Inc.	17.58	17.30 to 17.89
Rocky Mountain Chocolate Factory, Inc.	1.23	1.23 to 1.30
Ross Stores, Inc.	125.42	125.02 to 128.36
RumbleOn, Inc.	2.81	2.80 to 3.03
Rush Enterprises, Inc.	53.57	53.15 to 55.47
Ryanair Holdings plc	43.42	43.41 to 44.85
S&T Bancorp, Inc.	37.17	36.88 to 37.82
S&W Seed Company	6.85	6.75 to 7.45
Sabre Corporation	3.06	3.03 to 3.32
Saia, Inc.	359.00	356.80 to 375.27
Sandy Spring Bancorp, Inc.	27.60	27.28 to 28.55
Sangamo Therapeutics, Inc.	0.82	0.81 to 0.85
Sanofi	55.82	55.62 to 56.00
Sapiens International Corporation N.V.	27.27	26.90 to 27.73
Sarepta Therapeutics, Inc.	70.41	69.81 to 72.05
SBA Communications Corporation	216.84	215.61 to 218.26
Scholar Rock Holding Corporation	32.84	32.03 to 33.96
Scholastic Corporation	18.67	18.10 to 18.83
scPharmaceuticals Inc.	2.78	2.72 to 3.06
SCWorx Corp.	0.75	0.74 to 0.78
Seacoast Banking Corporation of Florida	25.49	25.27 to 26.11
Seagate Technology PLC	84.92	84.33 to 87.36
Seanergy Maritime Holdings Corp	6.64	6.58 to 6.84
SenesTech, Inc.	1.88	1.88 to 2.09
Seres Therapeutics, Inc.	0.72	0.70 to 0.76
ServisFirst Bancshares, Inc.	81.94	80.95 to 82.98
SG Blocks, Inc.	0.46	0.46 to 0.49
Shoe Carnival, Inc.	22.00	21.34 to 22.04
Shore Bancshares Inc	13.54	13.45 to 13.91
SI-BONE, Inc.	14.04	13.81 to 14.15
Sierra Bancorp	28.23	28.02 to 29.01
Sify Technologies Limited	4.39	4.31 to 4.80
Silgan Holdings Inc.	50.71	50.28 to 51.70
Silicom Ltd	14.99	14.60 to 15.11
Silicon Laboratories, Inc.	113.03	110.34 to 119.11
Silicon Motion Technology Corporation	50.73	50.18 to 51.50
Silvercrest Asset Management Group Inc.	16.47	16.28 to 16.56
Simmons First National Corporation	20.47	20.38 to 20.85
Simulations Plus, Inc.	24.29	23.73 to 24.70
SiNtx Technologies, Inc.	2.77	2.75 to 2.94
Sirius XM Holdings Inc.	22.75	22.46 to 23.90
Skyworks Solutions, Inc.	64.12	63.73 to 65.99
Sleep Number Corporation	6.44	6.20 to 6.79
SmartFinancial, Inc.	31.20	31.05 to 31.96
Smith Micro Software, Inc.	0.73	0.72 to 0.80
Socket Mobile, Inc.	1.13	1.13 to 1.16
Sohu.com Limited	13.29	13.00 to 13.44
Solar Capital Ltd.	17.15	17.03 to 17.26
Solar Senior Capital Ltd.	11.21	11.13 to 11.45
SolarEdge Technologies, Inc.	15.85	15.09 to 15.92
Sol-Gel Technologies Ltd.	0.55	0.52 to 0.61
Solid Biosciences Inc.	4.32	4.22 to 4.44
Sonos, Inc.	10.78	10.76 to 11.24
Sotherly Hotels Inc.	0.69	0.69 to 0.70
South State Corporation	92.22	91.04 to 94.22
Southern Missouri Bancorp, Inc.	52.07	52.02 to 53.69
Southside Bancshares, Inc.	28.90	28.72 to 29.43
SPAR Group, Inc.	1.39	1.38 to 1.60
SpartanNash Company	20.03	19.75 to 20.21
Sphere 3D Corp.	0.42	0.41 to 0.47
Spok Holdings, Inc.	16.36	16.33 to 16.55
Sportsman's Warehouse Holdings, Inc.	1.01	0.99 to 1.12
SS&C Technologies Holdings, Inc.	81.98	81.39 to 83.47
Starbucks Corporation	97.73	97.06 to 98.49
Steel Dynamics, Inc.	123.97	123.28 to 128.74
Stein Mart, Inc.	1.12	1.11 to 1.16
Steven Madden, Ltd.	26.65	26.19 to 27.01
Stitch Fix, Inc.	3.25	3.19 to 3.44
Stock Yards Bancorp, Inc.	68.43	67.94 to 69.75
StoneCastle Financial Corp	21.15	21.00 to 21.20
Strategy Shares Nasdaq 7HANDL Index ETF	20.99	20.88 to 21.09
Streamline Health Solutions, Inc.	3.09	3.05 to 3.14
SunOpta, Inc.	4.86	4.83 to 5.10
Sunrun Inc.	5.94	5.91 to 6.11
SuperCom, Ltd.	7.30	6.70 to 7.33
Superior Group of Companies, Inc.	11.02	10.92 to 11.18
Surgery Partners, Inc.	23.95	23.80 to 24.31
Sutro Biopharma, Inc.	0.74	0.73 to 0.76
Synaptics Incorporated	63.06	61.96 to 64.21
Syndax Pharmaceuticals, Inc.	13.18	12.95 to 13.80
Synopsys, Inc.	437.95	437.06 to 448.05
T. Rowe Price Group, Inc.	91.57	91.10 to 94.75
Tactile Systems Technology, Inc.	13.00	12.91 to 13.34
Tandem Diabetes Care, Inc.	19.28	18.87 to 19.71
Tandy Leather Factory, Inc.	3.00	2.97 to 3.06
Tantech Holdings Ltd.	2.06	2.06 to 2.38
Taoping Inc.	0.25	0.24 to 0.27
TCG BDC, Inc.	16.72	16.63 to 16.92
TDH Holdings, Inc.	1.17	1.15 to 1.23
Tenable Holdings, Inc.	34.94	34.66 to 35.93
Teradyne, Inc.	82.78	82.47 to 86.29
Tetra Tech, Inc.	29.15	29.12 to 29.63
Texas Capital Bancshares, Inc.	73.79	72.78 to 77.47
Texas Instruments Incorporated	176.33	175.58 to 180.73
Texas Roadhouse, Inc.	171.05	170.36 to 177.00
TFS Financial Corporation	12.28	12.26 to 12.45
The Bank of Princeton	30.56	30.56 to 31.31
The Carlyle Group L.P.	43.15	42.50 to 44.91
The Chefs' Warehouse, Inc.	53.47	52.39 to 53.91
The Descartes Systems Group Inc.	100.24	99.60 to 101.33
The Ensign Group, Inc.	128.74	126.75 to 129.50
The First Bancshares, Inc.	33.65	33.42 to 35.20
The First of Long Island Corporation	12.29	12.24 to 12.51
The Goodyear Tire & Rubber Company	8.79	8.65 to 9.07
The Hackett Group, Inc.	29.17	28.77 to 29.42
The Kraft Heinz Company	30.24	30.06 to 30.41
The Middleby Corporation	152.76	152.18 to 159.56
The RMR Group Inc.	16.70	16.22 to 16.72
The Simply Good Foods Company	34.40	33.75 to 34.42
The Trade Desk, Inc.	55.85	55.56 to 57.76
Theravance Biopharma, Inc.	9.23	9.18 to 9.42
Tilray, Inc.	0.66	0.66 to 0.71
Tiziana Life Sciences plc	1.12	1.10 to 1.18
T-Mobile US, Inc.	264.93	264.28 to 270.83
TORM plc	16.87	16.58 to 17.00
Tower Semiconductor Ltd.	35.43	34.47 to 36.66
Towne Bank	34.45	34.31 to 35.14
TPI Composites, Inc.	0.78	0.77 to 0.87
Tractor Supply Company	53.47	53.32 to 54.21
TransAct Technologies Incorporated	3.80	3.76 to 3.82
Transcat, Inc.	73.38	71.82 to 73.85
Travelzoo	13.62	13.46 to 14.19
TriCo Bancshares	39.87	39.63 to 41.57
Trident Acquisitions Corp.	0.14	0.11 to 0.18
Trimble Inc.	65.52	65.34 to 67.95
Trinity Biotech plc	0.64	0.64 to 0.67
TrueCar, Inc.	1.59	1.52 to 1.61
TrustCo Bank Corp NY	30.50	30.22 to 31.19
Trustmark Corporation	34.30	34.12 to 35.18
TTM Technologies, Inc.	20.86	20.61 to 21.47
TuanChe Limited	0.73	0.71 to 0.76
Tucows Inc.	17.04	16.79 to 17.72
Twenty-First Century Fox, Inc.	50.52	50.18 to 51.19
Twenty-First Century Fox, Inc.	54.73	54.38 to 55.51
U.S. Auto Parts Network, Inc.	0.91	0.88 to 1.05
U.S. Energy Corp.	1.21	1.19 to 1.30
U.S. Global Investors, Inc.	2.27	2.26 to 2.35
UFP Technologies, Inc.	199.32	199.27 to 206.30
Ultra Clean Holdings, Inc.	22.01	21.91 to 23.22
Ultragenyx Pharmaceutical Inc.	37.82	37.70 to 38.76
Ultralife Corporation	5.46	5.41 to 5.59
UMB Financial Corporation	100.19	99.41 to 103.87
United Bancorp, Inc.	12.76	12.76 to 13.67
United Bankshares, Inc.	34.40	34.22 to 35.03
United Continental Holdings, Inc.	70.23	69.64 to 73.57
United Natural Foods, Inc.	26.70	26.00 to 26.99
United Security Bancshares	9.07	8.98 to 9.11
United States Lime & Minerals, Inc.	89.11	88.24 to 90.99
United Therapeutics Corporation	306.97	304.03 to 309.58
United-Guardian, Inc.	9.15	8.99 to 9.45
Uniti Group Inc.	4.93	4.73 to 5.00
Unity Bancorp, Inc.	41.29	40.61 to 42.18
Unity Biotechnology, Inc.	1.14	1.09 to 1.21
Universal Display Corporation	145.17	144.20 to 149.27
Universal Electronics Inc.	6.16	6.10 to 6.74
Univest Financial Corporation	28.65	27.11 to 29.27
Upland Software, Inc.	3.02	2.95 to 3.12
Upwork Inc.	13.21	12.95 to 13.58
Urban Outfitters, Inc.	51.48	50.42 to 52.20
Utah Medical Products, Inc.	56.16	56.09 to 56.52
Uxin Limited	4.00	4.00 to 4.36
Valley National Bancorp	8.78	8.70 to 9.00
Valley National Bancorp	24.92	24.85 to 24.95
Valley National Bancorp	24.63	24.63 to 24.63
Value Line, Inc.	37.91	37.74 to 38.44
Vanda Pharmaceuticals Inc.	4.69	4.57 to 4.71
VanEck Vectors Biotech ETF	158.43	158.35 to 159.44
VanEck Vectors Pharmaceutical ETF	90.65	90.37 to 90.81
Vanguard Emerging Markets Government Bond ETF	64.06	63.98 to 64.14
Vanguard International Dividend Appreciation ETF	83.26	83.19 to 83.77
Vanguard Long-Term Corporate Bond ETF	75.61	75.28 to 75.65
Vanguard Long-Treasury ETF	57.17	56.94 to 57.25
Vanguard Russell 1000 ETF	252.56	252.11 to 257.06
Vanguard Russell 1000 Growth ETF	92.71	92.55 to 95.05
Vanguard Russell 1000 Value ETF	81.78	81.63 to 82.91
Vanguard Russell 2000 ETF	81.03	80.60 to 82.68
Vanguard Russell 2000 Growth ETF	188.21	186.92 to 191.84
Vanguard Russell 2000 Value ETF	133.35	132.54 to 133.55
Vanguard Russell 3000 ETF	245.63	245.10 to 249.98
Vanguard Total Corporate Bond ETF	76.67	76.47 to 76.70
Vanguard Total International Bond ETF	48.82	48.75 to 48.85
Vanguard Total International Stock ETF	62.51	62.39 to 62.96
Varex Imaging Corporation	11.52	11.52 to 12.10
Vaxart, Inc.	0.42	0.42 to 0.46
Veeco Instruments Inc.	20.38	19.96 to 20.95
Vera Bradley, Inc.	2.31	2.22 to 2.38
Veracyte, Inc.	30.12	29.65 to 31.07
Verastem, Inc.	6.19	6.11 to 6.72
Vericel Corporation	44.50	44.10 to 46.10
Verint Systems Inc.	17.85	17.64 to 18.83
Verisk Analytics, Inc.	294.58	293.12 to 296.75
Veritex Holdings, Inc.	24.48	24.31 to 25.20
Verona Pharma plc	62.70	62.00 to 64.41
Verra Mobility Corporation	20.19	20.15 to 20.89
Verrica Pharmaceuticals Inc.	0.43	0.42 to 0.47
Vicor Corporation	48.40	47.57 to 50.77
Victory Capital Holdings, Inc.	57.44	57.20 to 59.59
VictoryShares Dividend Accelerator ETF	51.06	51.06 to 51.68
VictoryShares US 500 Enhanced Volatility Wtd ETF	67.93	67.78 to 68.81
VictoryShares US 500 Volatility Wtd ETF	83.80	83.73 to 84.86
VictoryShares US Discovery Enhanced Volatility Wtd ETF	51.35	51.20 to 51.92
VictoryShares US Multi-Factor Minimum Volatility ETF	47.91	47.91 to 48.32
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.22	56.90 to 57.57
VictoryShares US Small Cap Volatility Wtd ETF	69.19	69.19 to 70.36
Viking Therapeutics, Inc.	25.65	25.21 to 26.23
Village Farms International, Inc.	0.63	0.62 to 0.67
Virco Manufacturing Corporation	9.53	9.31 to 9.71
VirTra, Inc.	4.27	4.27 to 4.72
Virtus Investment Partners, Inc.	173.25	169.77 to 174.82
Visteon Corporation	78.35	77.38 to 79.53
Voyager Therapeutics, Inc.	3.65	3.62 to 3.77
vTv Therapeutics Inc.	17.35	17.05 to 17.86
Vuzix Corporation	2.24	2.17 to 2.33
Washington Federal, Inc.	28.31	28.11 to 28.74
Waterstone Financial, Inc.	13.46	13.29 to 13.59
WAVE Life Sciences Ltd.	8.62	8.48 to 9.09
WD-40 Company	241.84	238.07 to 242.94
Weibo Corporation	9.39	9.37 to 9.95
Wendy's Company (The)	14.63	14.59 to 15.07
Werner Enterprises, Inc.	29.33	29.20 to 30.03
WesBanco, Inc.	30.86	30.72 to 31.89
West Bancorporation	20.06	19.97 to 20.11
Western Digital Corporation	40.62	40.49 to 41.99
Westport Fuel Systems Inc	3.86	3.82 to 4.16
Weyco Group, Inc.	30.29	30.06 to 30.58
Wheeler Real Estate Investment Trust, Inc.	30.03	30.03 to 30.45
Wheeler Real Estate Investment Trust, Inc.	3.93	3.93 to 3.93
WhiteHorse Finance, Inc.	9.54	9.49 to 9.60
Willis Lease Finance Corporation	160.16	158.00 to 167.34
WillScot Corporation	28.15	27.75 to 29.31
Winmark Corporation	315.00	310.38 to 319.54
Wintrust Financial Corporation	112.12	111.06 to 114.95
WisdomTree China ex-State-Owned Enterprises Fund	34.15	34.04 to 34.33
WisdomTree Emerging Markets Consumer Growth Fund	11.86	11.85 to 11.86
WisdomTree Emerging Markets Corporate Bond Fund	64.76	64.66 to 65.44
WisdomTree Interest Rate Hedged High Yield Bond Fund	21.93	21.91 to 22.07
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.36	22.28 to 22.42
WisdomTree U.S. Quality Dividend Growth Fund	79.11	79.05 to 80.27
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.53	46.29 to 47.40
Wix.com Ltd.	166.36	164.28 to 174.25
Workday, Inc.	238.49	236.03 to 244.81
Wynn Resorts, Limited	82.33	81.69 to 85.90
XBiotech Inc.	3.10	3.10 to 3.17
Xcel Energy Inc.	69.72	69.64 to 70.49
Xencor, Inc.	11.23	10.99 to 11.49
Xenetic Biosciences, Inc.	3.12	3.12 to 3.43
Xenon Pharmaceuticals Inc.	34.26	33.83 to 34.80
XOMA Corporation	20.33	20.00 to 20.98
Xperi Corporation	7.84	7.73 to 8.18
XTL Biopharmaceuticals Ltd.	1.27	1.15 to 1.28
Yatra Online, Inc.	0.83	0.81 to 0.85
Y-mAbs Therapeutics, Inc.	4.81	4.73 to 5.25
YY Inc.	41.55	41.42 to 42.57
Zebra Technologies Corporation	280.79	277.37 to 285.52
Zillow Group, Inc.	68.74	68.26 to 70.96
Zillow Group, Inc.	67.20	66.72 to 69.08
Zions Bancorporation N.A.	49.47	48.79 to 50.41
ZK International Group Co., Ltd	1.31	1.27 to 1.34
Zynex, Inc.	2.25	2.24 to 2.43
3D Systems Corporation	2.12	2.05 to 2.16
3M Company	144.84	144.33 to 148.85
A.O Smith Corporation	65.61	65.54 to 67.25
A10 Networks, Inc.	16.74	16.51 to 17.31
AAR Corp.	57.14	56.02 to 65.09
Abbott Laboratories	130.82	130.75 to 133.46
AbbVie Inc.	205.29	201.59 to 206.02
Abercrombie & Fitch Company	76.57	75.24 to 77.61
Aberdeen Global Dynamic Dividend Fund	9.98	9.94 to 10.10
Aberdeen Global Premier Properties Fund	3.81	3.79 to 3.84
Aberdeen Income Credit Strategies Fund	5.91	5.87 to 5.92
Aberdeen Total Dynamic Dividend Fund	8.38	8.38 to 8.50
ABM Industries Incorporated	47.32	46.71 to 48.17
Acadia Realty Trust	21.03	20.87 to 21.19
Accenture plc	304.33	303.84 to 310.07
Acco Brands Corporation	4.37	4.32 to 4.52
Acuity Brands, Inc.	261.97	260.16 to 268.51
Adams Diversified Equity Fund, Inc.	18.93	18.90 to 19.48
Adient plc	12.81	12.55 to 13.44
Advanced Drainage Systems, Inc.	108.21	107.84 to 112.27
AdvanSix Inc.	22.57	22.35 to 22.95
AECOM	92.54	92.07 to 94.56
Aerohive Networks, Inc.	1.50	1.48 to 1.60
AGCO Corporation	93.53	93.35 to 99.23
Agilent Technologies, Inc.	116.69	116.36 to 119.66
Air Products and Chemicals, Inc.	292.27	292.09 to 297.00
Alamo Group, Inc.	180.84	179.90 to 186.13
Alaska Air Group, Inc.	50.33	50.07 to 52.49
Albany International Corporation	69.38	68.74 to 72.09
Albemarle Corporation	72.19	71.46 to 74.96
Alcoa Corporation	30.66	30.51 to 32.18
Alexander & Baldwin, Inc.	17.17	17.05 to 17.33
Alexander's, Inc.	211.08	207.89 to 211.47
Alexandria Real Estate Equities, Inc.	95.60	94.85 to 96.56
Alibaba Group Holding Limited	132.43	131.40 to 134.21
Allegheny Technologies Incorporated	50.96	50.63 to 52.44
Alliance National Municipal Income Fund Inc	10.82	10.77 to 10.85
Alliance World Dollar Government Fund II	10.72	10.68 to 10.78
AllianzGI Convertible & Income Fund	12.97	12.91 to 13.15
AllianzGI Convertible & Income Fund II	11.59	11.52 to 11.75
AllianzGI Diversified Income & Convertible Fund	19.89	19.77 to 20.63
AllianzGI Equity & Convertible Income Fund	22.20	22.02 to 22.58
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.07	12.04 to 12.26
Allison Transmission Holdings, Inc.	96.06	95.79 to 99.09
AMC Entertainment Holdings, Inc.	2.88	2.85 to 2.96
Ameren Corporation	99.70	99.17 to 100.08
American Assets Trust, Inc.	20.04	19.82 to 20.38
American Axle & Manufacturing Holdings, Inc.	4.12	4.08 to 4.28
American Eagle Outfitters, Inc.	11.42	11.28 to 11.89
American Express Company	265.48	263.01 to 272.64
American Financial Group, Inc.	17.11	17.08 to 17.17
American Midstream Partners, LP	31.34	31.29 to 31.83
American Realty Investors, Inc.	11.22	10.94 to 11.49
American States Water Company	77.69	76.48 to 78.20
American Vanguard Corporation	4.43	4.34 to 4.68
Americold Realty Trust	21.88	21.55 to 21.90
AMERIPRISE FINANCIAL SERVICES, INC.	482.22	477.65 to 498.08
AMN Healthcare Services Inc	23.57	23.00 to 24.07
Amneal Pharmaceuticals, Inc.	8.28	8.20 to 8.40
AMREP Corporation	19.75	19.68 to 20.42
AMTEK, Inc.	170.39	170.02 to 175.77
Annaly Capital Management Inc	20.66	20.54 to 21.14
Aon plc	394.55	393.85 to 402.49
Apartment Investment and Management Company	8.75	8.60 to 8.76
Apollo Commercial Real Estate Finance	9.66	9.56 to 9.84
Apple Hospitality REIT, Inc.	12.87	12.76 to 13.03
Applied Industrial Technologies, Inc.	225.53	224.06 to 232.48
Aptiv PLC	60.59	60.20 to 62.58
Aramark	34.20	33.91 to 34.48
Arbor Realty Trust	11.76	11.71 to 12.05
ArcelorMittal	28.78	28.77 to 29.72
Archer-Daniels-Midland Company	47.87	47.62 to 48.40
Arcosa, Inc.	79.97	79.78 to 81.67
Arcus Biosciences, Inc.	8.17	8.12 to 8.57
Ares Commercial Real Estate Corporation	4.70	4.61 to 4.80
Ares Dynamic Credit Allocation Fund, Inc.	14.12	14.07 to 14.18
Ares Management Corporation	144.90	142.69 to 148.67
Argo Group International Holdings, Ltd.	20.91	20.91 to 21.30
Arista Networks, Inc.	77.94	77.07 to 80.23
Arlington Asset Investment Corp	21.81	21.36 to 22.51
Arlo Technologies, Inc.	10.26	10.04 to 10.45
Armada Hoffler Properties, Inc.	7.50	7.37 to 7.63
ARMOUR Residential REIT, Inc.	17.05	16.96 to 17.63
Armstrong World Industries Inc	139.55	138.96 to 144.29
Arrow Electronics, Inc.	103.71	102.83 to 104.92
Artisan Partners Asset Management Inc.	39.12	38.83 to 40.32
Asbury Automotive Group Inc	218.17	215.53 to 226.85
ASE Technology Holding Co., Ltd.	8.80	8.77 to 9.09
ASGN Incorporated	63.02	62.64 to 64.46
Ashford Hospitality Trust Inc	7.26	7.17 to 7.41
Aspen Aerogels, Inc.	6.58	6.55 to 7.06
Associated Banc-Corp	22.38	22.12 to 22.85
Astrazeneca PLC	73.79	73.43 to 74.19
AT&T Inc.	23.06	23.02 to 23.54
Atkore International Group Inc.	60.59	60.04 to 62.49
Aurora Cannabis Inc.	4.43	4.37 to 4.65
Autohome Inc.	27.74	27.58 to 28.05
Autoliv, Inc.	89.23	88.63 to 91.30
AutoNation, Inc.	159.08	155.50 to 164.98
AvalonBay Communities, Inc.	213.58	211.59 to 214.99
Avanos Medical, Inc.	13.95	13.87 to 14.33
Avery Dennison Corporation	175.77	175.15 to 179.09
Axalta Coating Systems Ltd.	32.86	32.60 to 33.29
Azul S.A.	1.68	1.64 to 1.74
AZZ Inc.	84.00	83.47 to 86.10
B&G Foods, Inc.	6.63	6.43 to 6.65
Babcock	0.71	0.68 to 0.76
Babson Global Short Duration High Yield Fund	15.18	15.08 to 15.25
Badger Meter, Inc.	190.21	187.13 to 193.65
Bain Capital Specialty Finance, Inc.	16.71	16.57 to 16.91
BalckRock Taxable Municipal Bond Trust	16.57	16.47 to 16.59
Banco Bilbao Viscaya Argentaria S.A.	13.73	13.67 to 13.84
Banco De Chile	26.59	26.48 to 26.82
Banco Latinoamericano de Comercio Exterior, S.A.	36.90	36.58 to 37.86
Bank of America Corporation	41.25	40.99 to 42.62
Bank Of Montreal	95.27	95.18 to 97.04
Bank Of New York Mellon Corporation (The)	82.71	82.48 to 84.85
Bank of Nova Scotia (The)	47.73	47.67 to 48.43
BankUnited, Inc.	34.12	33.83 to 35.23
Barclays PLC	15.39	15.34 to 15.67
Barings BDC, Inc.	9.61	9.56 to 9.68
Bausch Health Companies Inc.	6.48	6.45 to 6.75
Baxter International Inc.	33.75	33.49 to 34.01
BCE, Inc.	22.97	22.95 to 23.27
Beazer Homes USA, Inc.	20.27	20.16 to 21.31
Belden Inc	100.89	99.56 to 103.69
Berkshire Hills Bancorp, Inc.	26.15	25.98 to 26.64
Berry Global Group, Inc.	69.47	69.04 to 70.52
Best Buy Co., Inc.	72.45	72.26 to 74.87
BHP Group Limited	48.92	48.84 to 49.79
Biglari Holdings Inc.	216.14	213.53 to 221.67
Biglari Holdings Inc.	1115.38	1115.38 to 1115.38
Biohaven Pharmaceutical Holding Company Ltd.	27.65	26.57 to 28.50
Bio-Rad Laboratories, Inc.	243.00	241.87 to 246.82
Black Hills Corporation	60.03	59.55 to 60.15
BlackBerry Limited	3.92	3.88 to 4.02
BlackRock California Municipal Income Trust	10.97	10.89 to 11.00
Blackrock Capital and Income Strategies Fund Inc	18.49	18.42 to 18.79
Blackrock Corporate High Yield Fund, Inc.	9.61	9.55 to 9.64
Blackrock Debt Strategies Fund, Inc.	10.52	10.48 to 10.55
Blackrock Enhanced Equity Dividend Trust	8.64	8.57 to 8.68
Blackrock Enhanced Government Fund, Inc	9.72	9.72 to 9.77
Blackrock Floating Rate Income Strategies Fund Inc	12.88	12.81 to 12.90
Blackrock Global	12.45	12.40 to 12.49
Blackrock Global	10.84	10.77 to 10.92
Blackrock Health Sciences Trust	38.72	38.60 to 38.83
BlackRock Income Trust Inc. (The)	11.77	11.73 to 11.80
BLACKROCK INTERNATIONAL, LTD.	5.62	5.59 to 5.64
BlackRock Investment Quality Municipal Trust Inc. (The)	11.38	11.30 to 11.42
BlackRock Long-Term Municipal Advantage Trust	9.71	9.69 to 9.73
BlackRock Multi-Sector Income Trust	14.46	14.44 to 14.51
Blackrock MuniAssets Fund, Inc.	10.74	10.72 to 10.85
Blackrock Municipal Income Quality Trust	10.74	10.69 to 10.83
BlackRock Municipal Income Trust	9.95	9.91 to 10.01
BlackRock Municipal Income Trust II	10.43	10.39 to 10.47
BlackRock Municipal Target Term Trust Inc. (The)	21.17	21.14 to 21.24
Blackrock MuniHoldings California Quality Fund, Inc.	10.69	10.64 to 10.71
Blackrock MuniHoldings Fund, Inc.	11.71	11.64 to 11.79
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.21	11.21 to 11.32
Blackrock MuniHoldings New York Quality Fund, Inc.	10.14	10.12 to 10.18
Blackrock MuniHoldings Quality Fund II, Inc.	10.00	9.98 to 10.04
Blackrock MuniVest Fund II, Inc.	10.53	10.49 to 10.56
Blackrock MuniYield Fund, Inc.	10.53	10.49 to 10.62
Blackrock MuniYield Michigan Quality Fund, Inc.	11.30	11.27 to 11.33
Blackrock MuniYield New York Quality Fund, Inc.	9.92	9.87 to 9.93
Blackrock MuniYield Pennsylvania Quality Fund	11.18	11.18 to 11.21
Blackrock MuniYield Quality Fund II, Inc.	10.00	9.96 to 10.07
Blackrock MuniYield Quality Fund III, Inc.	10.92	10.91 to 10.99
Blackrock MuniYield Quality Fund, Inc.	11.75	11.68 to 11.82
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.17	10.12 to 10.20
BlackRock Science and Technology Trust	33.48	33.34 to 34.02
BlackRock Virginia Municipal Bond Trust	10.65	10.65 to 10.65
Blackstone / GSO Strategic Credit Fund	12.03	12.00 to 12.06
Blackstone GSO Long Short Credit Income Fund	12.40	12.36 to 12.45
Bloom Energy Corporation	20.33	20.03 to 22.03
BlueLinx Holdings Inc.	76.61	75.77 to 79.83
Boise Cascade, L.L.C.	98.30	97.22 to 100.24
Boot Barn Holdings, Inc.	104.17	102.41 to 106.04
Booz Allen Hamilton Holding Corporation	105.28	104.32 to 105.99
BorgWarner Inc.	28.19	27.96 to 28.74
Box, Inc.	31.10	30.79 to 31.83
Boyd Gaming Corporation	66.25	65.70 to 67.74
Brady Corporation	70.37	70.04 to 71.36
Braemar Hotels & Resorts Inc.	2.63	2.59 to 2.74
Brandywine Realty Trust	4.44	4.40 to 4.53
BrandywineGLOBAL Global Income Opportunities Fund	8.34	8.28 to 8.45
Bright Horizons Family Solutions Inc.	126.60	125.14 to 128.95
BrightView Holdings, Inc.	12.78	12.68 to 13.16
Brink's Company (The)	87.17	86.49 to 88.20
Brixmor Property Group Inc.	26.11	25.81 to 26.37
Brookfield Asset Management Inc	48.50	48.27 to 50.47
Brookfield Renewable Partners L.P.	22.25	22.25 to 22.77
Brown Forman Corporation	33.69	33.56 to 34.41
Brown Forman Corporation	34.42	34.13 to 35.02
BRT Apartments Corp.	17.41	17.33 to 17.71
Brunswick Corporation	53.49	52.99 to 55.85
Build-A-Bear Workshop, Inc.	36.15	35.67 to 38.05
Byline Bancorp, Inc.	26.17	26.06 to 26.89
CABCO Series 2004-101 Trust	17.63	17.61 to 17.90
Cabot Corporation	82.27	81.80 to 84.12
Cactus, Inc.	45.67	44.93 to 46.60
Cadence Bancorporation	30.12	29.86 to 30.94
Cameco Corporation	41.83	41.62 to 43.25
Campbell Soup Company	39.72	39.57 to 40.16
Camping World Holdings, Inc.	16.39	16.28 to 17.42
Canada Goose Holdings Inc.	8.24	8.16 to 8.34
Canadian Imperial Bank of Commerce	56.16	55.85 to 56.98
Canadian National Railway Company	97.45	97.32 to 99.70
Canadian Pacific Railway Limited	69.42	69.28 to 71.44
Canopy Growth Corporation	0.99	0.98 to 1.05
Capital One Financial Corporation	173.53	171.53 to 179.34
Capital Trust, Inc.	19.86	19.76 to 20.40
Capri Holdings Limited	20.30	20.11 to 20.68
Carnival Corporation	19.87	19.66 to 20.70
Carnival Corporation	17.91	17.75 to 18.58
Carpenter Technology Corporation	181.28	179.31 to 185.47
Carriage Services, Inc.	38.81	38.39 to 38.94
Cars.com Inc.	11.30	11.13 to 11.74
Carter's, Inc.	40.46	40.12 to 41.32
Caterpillar, Inc.	329.69	328.05 to 338.25
CBL & Associates Properties, Inc.	26.62	26.32 to 26.85
CBRE Clarion Global Real Estate Income Fund	5.12	5.10 to 5.18
CBRE Group, Inc.	129.46	128.59 to 133.22
Cedar Fair, L.P.	35.42	35.20 to 36.94
Celestica, Inc.	82.69	81.44 to 86.58
Cemex S.A.B. de C.V.	5.66	5.65 to 5.99
Central Puerto S.A.	11.57	11.42 to 11.79
Century Communities, Inc.	66.87	66.79 to 69.47
CF Industries Holdings, Inc.	77.39	76.87 to 78.05
CGI Inc.	98.12	97.54 to 99.26
Charles River Laboratories International, Inc.	155.55	154.77 to 158.71
Chatham Lodging Trust (REIT)	7.22	7.17 to 7.32
Cheetah Mobile Inc.	4.38	4.29 to 4.88
Chegg, Inc.	0.66	0.66 to 0.75
Chemours Company (The)	13.72	13.42 to 14.28
Cherry Hill Mortgage Investment Corporation	3.44	3.43 to 3.58
Chesapeake Utilities Corporation	128.00	126.23 to 129.11
Chimera Investment Corporation	13.10	12.95 to 13.30
China Fund, Inc. (The)	12.85	12.85 to 13.17
China Yuchai International Limited	16.69	16.44 to 18.31
Chipotle Mexican Grill, Inc.	49.91	49.48 to 50.40
Choice Hotels International, Inc.	131.59	130.39 to 132.86
Church & Dwight Company, Inc.	109.11	108.16 to 109.49
Ciena Corporation	61.56	61.00 to 63.31
Citigroup Inc.	13.97	13.93 to 13.99
Citigroup Inc.	70.33	69.68 to 72.20
Citizens Financial Group, Inc.	40.25	39.92 to 41.56
Clean Harbors, Inc.	197.15	195.39 to 199.78
Clear Channel Outdoor Holdings, Inc.	1.10	1.09 to 1.13
Cleveland-Cliffs Inc.	8.52	8.48 to 9.35
Clipper Realty Inc.	3.88	3.79 to 4.01
Clorox Company (The)	146.28	145.56 to 146.78
CMS Energy Corporation	21.82	21.69 to 21.94
CMS Energy Corporation	22.83	22.78 to 22.90
CMS Energy Corporation	22.71	22.62 to 22.82
CNFinance Holdings Limited	0.79	0.79 to 0.85
Coca-Cola Company (The)	70.37	69.53 to 71.32
Cohen & Steers Inc	78.56	77.72 to 80.23
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.39	20.34 to 20.43
Cohen & Steers Quality Income Realty Fund Inc	12.49	12.35 to 12.50
Cohen & Steers Total Return Realty Fund, Inc.	11.98	11.84 to 12.00
Colonial High Income Municipal Trust	3.68	3.67 to 3.70
Colonial Intermediate High Income Fund	1.71	1.71 to 1.72
Colonial Investment Grade Municipal Trust	7.86	7.86 to 7.90
Colonial Municipal Income Trust	3.47	3.46 to 3.49
Columbia Seligman Premium Technology Growth Fund, Inc	28.30	28.12 to 28.87
Comerica Incorporated	58.72	58.25 to 60.05
Comfort Systems USA, Inc.	324.11	319.73 to 332.75
Community Bank System, Inc.	56.75	56.45 to 58.12
Community Health Systems, Inc.	2.70	2.63 to 2.76
Community Healthcare Trust Incorporated	18.25	17.87 to 18.27
Comp En De Mn Cemig ADS	1.81	1.77 to 1.81
Comp En De Mn Cemig ADS	2.52	2.44 to 2.52
Compass Diversified Holdings	18.81	18.56 to 19.13
Compass Minerals International, Inc.	9.56	9.45 to 9.91
Concord Medical Services Holdings Limited	4.37	4.37 to 4.46
Conduent Incorporated	2.78	2.74 to 2.87
Constellium N.V.	10.30	10.21 to 10.92
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	5.39	5.31 to 5.53
Corning Incorporated	45.86	45.56 to 46.88
Costamare Inc.	9.96	9.83 to 10.08
Coty Inc.	5.45	5.40 to 5.51
CPB Inc.	26.93	26.71 to 27.51
Crane Co.	152.02	150.59 to 156.83
Crawford & Company	11.08	10.89 to 11.41
CRH PLC	88.14	87.55 to 91.29
Crown Holdings, Inc.	88.20	87.42 to 89.83
CTS Corporation	42.16	41.56 to 43.06
CubeSmart	42.06	41.39 to 42.06
Cullen/Frost Bankers, Inc.	124.42	122.80 to 125.05
Cummins Inc.	314.02	312.11 to 323.67
Cushman & Wakefield plc	10.19	10.08 to 10.48
Customers Bancorp, Inc	50.14	49.85 to 51.47
CVR Partners, LP	74.85	74.50 to 75.99
D.R. Horton, Inc.	125.99	125.42 to 131.15
Dana Incorporated	13.16	13.15 to 13.82
Danaher Corporation	205.85	205.35 to 210.30
Danaos Corporation	79.32	77.82 to 79.61
DAQO New Energy Corp.	18.49	18.15 to 18.74
Darling Ingredients Inc.	31.55	31.32 to 32.36
Deckers Outdoor Corporation	111.56	110.75 to 115.32
Deere & Company	465.31	462.75 to 479.55
Dell Technologies Inc.	92.29	91.51 to 95.56
Delta Air Lines, Inc.	43.84	43.60 to 46.02
Deluxe Corporation	15.87	15.68 to 16.38
Despegar.com, Corp.	18.51	18.33 to 19.14
DHI Group, Inc.	1.48	1.47 to 1.63
Diageo plc	105.38	105.09 to 106.55
Diamondrock Hospitality Company	7.64	7.54 to 7.72
Diana Shipping inc.	1.63	1.62 to 1.66
Dick's Sporting Goods Inc	201.97	199.65 to 208.60
Digital Realty Trust, Inc.	142.10	139.88 to 145.77
Dillard's, Inc.	358.83	351.70 to 369.56
Dine Brands Global, Inc.	23.49	23.41 to 24.89
Discover Financial Services	158.73	156.54 to 163.81
Dolby Laboratories	79.91	79.30 to 81.49
Dominion Energy, Inc.	54.99	54.53 to 55.40
Domino's Pizza Inc	447.12	446.74 to 468.37
Donaldson Company, Inc.	67.07	66.97 to 68.67
Donnelley Financial Solutions, Inc.	43.86	43.80 to 45.26
DoubleLine Income Solutions Fund	12.53	12.50 to 12.60
DoubleLine Opportunistic Credit Fund	15.62	15.56 to 15.90
Douglas Dynamics, Inc.	23.22	23.08 to 23.91
Douglas Emmett, Inc.	16.10	15.91 to 16.46
Dover Corporation	174.65	174.30 to 180.27
Dreyfus High Yield Strategies Fund	2.53	2.50 to 2.55
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.51	10.49 to 10.55
Dreyfus Strategic Municipal Bond Fund, Inc.	5.78	5.75 to 5.81
Dreyfus Strategic Municipals, Inc.	6.12	6.07 to 6.15
DTE Energy Company	21.92	21.91 to 22.25
Duff & Phelps Utilities Tax-Free Income, Inc.	11.25	11.22 to 11.30
Duke Energy Corporation	24.25	24.20 to 24.60
Duke Energy Corporation	24.73	24.73 to 24.76
DXC Technology Company	17.08	16.86 to 17.35
Dynex Capital, Inc.	13.05	12.98 to 13.28
e.l.f. Beauty, Inc.	64.83	63.94 to 67.70
Eagle Point Credit Company Inc.	8.05	7.95 to 8.06
Eagle Point Credit Company Inc.	24.81	24.81 to 25.01
Easterly Government Properties, Inc.	10.57	10.48 to 10.69
EastGroup Properties, Inc.	176.44	174.56 to 177.90
Eastman Chemical Company	87.05	86.50 to 89.28
Eastman Kodak Company	6.20	6.15 to 6.49
Eaton Corporation, PLC	274.17	271.65 to 279.73
Eaton Vance Corporation	13.29	13.22 to 13.37
Eaton Vance Corporation	8.24	8.20 to 8.32
Eaton Vance Enhance Equity Income Fund	18.72	18.69 to 19.26
Eaton Vance Enhanced Equity Income Fund II	21.00	21.00 to 21.70
Eaton Vance Floating Rate Income Trust	12.53	12.45 to 12.55
Eaton Vance Municipal Income 2028 Term Trust	18.24	18.20 to 18.46
Eaton Vance Municipal Income Trust	16.71	16.67 to 16.80
Eaton Vance Municipal Income Trust	10.34	10.29 to 10.36
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.48	8.39 to 8.59
Eaton Vance Senior Floating-Rate Fund	12.24	12.18 to 12.27
Eaton Vance Senior Income Trust	5.85	5.83 to 5.88
Eaton Vance Short Diversified Income Fund	10.98	10.93 to 11.01
Eaton Vance Tax Advantaged Dividend Income Fund	23.16	23.00 to 23.61
Eaton Vance Tax-Advantage Global Dividend Opp	24.75	24.66 to 25.13
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.29	18.25 to 18.62
Eaton Vance Tax-Managed Buy-Write Income Fund	13.69	13.58 to 13.83
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.21	14.16 to 14.47
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.16	8.14 to 8.24
Ecolab Inc.	249.51	249.20 to 254.13
Elanco Animal Health Incorporated	10.41	10.25 to 10.80
Elastic N.V.	91.68	89.76 to 94.32
Element Solutions Inc.	22.92	22.71 to 23.76
Eli Lilly and Company	822.51	817.43 to 829.78
Ellington Financial Inc.	13.28	13.13 to 13.38
Ellington Residential Mortgage REIT	5.83	5.74 to 5.97
Embraer S.A.	46.21	45.95 to 47.57
EMCOR Group, Inc.	370.87	366.72 to 380.29
Emerald Expositions Events, Inc.	3.90	3.81 to 3.97
Emergent Biosolutions, Inc.	4.66	4.53 to 4.94
Emerson Electric Company	108.64	108.10 to 111.85
Empire State Realty Trust, Inc.	7.83	7.77 to 7.96
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	31.36	31.07 to 32.35
Endava plc	19.92	19.77 to 20.83
Enel Chile S.A.	3.31	3.29 to 3.34
Energizer Holdings, Inc.	29.67	29.44 to 29.83
Energizer Holdings, Inc.	30.65	30.42 to 30.96
Enersys	93.11	92.51 to 94.45
Ennis, Inc.	20.17	19.93 to 20.48
EnPro Industries	163.24	162.85 to 175.33
Entergy Arkansas, LLC	20.81	20.81 to 21.12
Entergy Corporation	84.41	84.10 to 85.06
Entergy Louisiana, Inc.	20.69	20.63 to 20.77
Entergy Mississippi, LLC	21.04	20.92 to 21.12
Entergy New Orleans, LLC	20.76	20.76 to 21.16
Entergy New Orleans, LLC	22.06	22.01 to 22.13
EPAM Systems, Inc.	168.93	167.00 to 173.51
EPR Properties	51.70	50.88 to 51.75
Equifax, Inc.	240.33	239.85 to 244.37
Equity Commonwealth	1.61	1.60 to 1.61
Equity Lifestyle Properties, Inc.	66.43	65.36 to 66.45
Equus Total Return, Inc.	1.06	1.06 to 1.06
ESCO Technologies Inc.	155.50	154.59 to 160.76
Estee Lauder Companies, Inc. (The)	65.42	65.22 to 66.78
Eventbrite, Inc.	2.18	2.16 to 2.26
Evercore Inc.	199.52	196.93 to 206.96
Everi Holdings Inc.	13.60	13.59 to 13.64
Eversource Energy	61.12	60.28 to 61.70
Extra Space Storage Inc	145.46	144.60 to 146.39
F.N.B. Corporation	13.41	13.26 to 13.75
Fabrinet	196.14	192.99 to 202.28
Farmland Partners Inc.	11.17	11.05 to 11.17
Federal Agricultural Mortgage Corporation	188.58	188.27 to 196.08
Federal Agricultural Mortgage Corporation	146.14	146.14 to 146.14
Federal Realty Investment Trust	96.93	95.73 to 97.55
Federal Signal Corporation	75.18	74.70 to 79.37
Federated Premier Municipal Income Fund	10.82	10.82 to 10.86
FedEx Corporation	241.71	240.64 to 244.77
Ferrari N.V.	429.71	427.57 to 438.67
FGL Holdings	35.21	35.15 to 36.50
First Commonwealth Financial Corporation	15.49	15.40 to 15.82
First Horizon National Corporation	19.23	18.95 to 19.55
First Industrial Realty Trust, Inc.	53.65	53.27 to 54.53
First Trust	19.37	18.85 to 19.38
First Trust Senior Floating Rate Income Fund II	10.16	10.15 to 10.24
FirstEnergy Corp.	40.06	39.47 to 40.37
Five Point Holdings, LLC	5.30	5.17 to 5.44
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.30	20.24 to 20.37
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.19	9.14 to 9.23
Floor & Decor Holdings, Inc.	80.40	80.25 to 84.41
Flowers Foods, Inc.	18.88	18.77 to 18.98
Flowserve Corporation	48.78	48.38 to 50.16
Foot Locker, Inc.	14.54	14.34 to 15.28
Forestar Group Inc	21.07	21.00 to 21.85
Fortive Corporation	72.63	72.50 to 74.62
Fortress Transportation and Infrastructure Investors LLC	112.36	111.26 to 114.97
Four Seasons Education (Cayman) Inc.	9.80	9.80 to 9.80
Franklin Covey Company	28.03	27.14 to 28.18
Franklin Resources, Inc.	19.28	19.24 to 19.83
Franklin Universal Trust	7.50	7.46 to 7.51
Frank's International N.V.	216.13	214.93 to 220.38
Fresh Del Monte Produce, Inc.	30.39	30.09 to 30.74
Frontline Ltd.	14.97	14.68 to 15.15
FS KKR Capital Corp.	20.99	20.88 to 21.18
FTI Consulting, Inc.	162.07	161.39 to 163.47
FutureFuel Corp.	4.16	4.10 to 4.41
Gabelli Global Small and Mid Cap Value Trust (The)	12.06	12.02 to 12.27
Gabelli Multi-Media Trust Inc. (The)	4.67	4.56 to 4.76
Garrett Motion Inc.	8.18	8.18 to 8.52
Gartner, Inc.	418.25	416.99 to 430.99
Gates Industrial Corporation plc	18.42	18.35 to 19.31
Genco Shipping & Trading Limited	13.36	13.24 to 13.63
Generac Holdlings Inc.	127.09	126.17 to 130.68
General Mills, Inc.	59.11	58.98 to 60.47
Genesco Inc.	20.93	20.58 to 22.04
Genesis Healthcare, Inc.	26.43	26.35 to 27.28
Genpact Limited	50.00	49.49 to 50.82
Genuine Parts Company	118.47	117.98 to 120.71
Getty Realty Corporation	30.64	30.31 to 30.69
Gildan Activewear, Inc.	44.96	44.39 to 45.16
Glaukos Corporation	102.00	99.15 to 102.76
GlaxoSmithKline PLC	38.74	38.59 to 38.98
Global Medical REIT Inc.	8.74	8.60 to 8.75
Global Partners LP	54.03	53.02 to 54.24
Globant S.A.	118.48	117.61 to 128.19
Globus Medical, Inc.	72.55	70.67 to 73.15
Goldman Sachs BDC, Inc.	12.11	12.05 to 12.37
Goldman Sachs Group, Inc. (The)	543.12	537.71 to 560.50
Gorman-Rupp Company (The)	35.32	34.98 to 36.32
Graco Inc.	83.42	82.92 to 84.86
GrafTech International Ltd.	0.95	0.91 to 1.01
Graham Corporation	29.07	28.88 to 30.64
Granite Construction Incorporated	75.20	74.29 to 75.52
Granite Point Mortgage Trust Inc.	2.61	2.61 to 2.71
Granite Real Estate Inc.	46.82	46.77 to 47.40
Graphic Packaging Holding Company	26.12	25.78 to 26.13
Greenbrier Companies, Inc. (The)	51.92	50.58 to 52.74
GreenTree Hospitality Group Ltd.	2.49	2.47 to 2.59
Greif Bros. Corporation	54.85	54.18 to 56.22
Group 1 Automotive, Inc.	375.96	373.89 to 394.93
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	187.67	185.18 to 190.07
Grupo Aval Acciones y Valores S.A.	2.72	2.66 to 2.76
Grupo Televisa S.A.	1.74	1.73 to 1.81
Guggenheim Strategic Opportunities Fund	15.54	15.48 to 15.66
Guggenheim Taxable Municipal Managed Duration Trst	15.43	15.41 to 15.47
H. B. Fuller Company	54.77	54.04 to 57.43
Haemonetics Corporation	63.19	62.71 to 64.20
Hanesbrands Inc.	5.77	5.69 to 5.84
Harte-Hanks, Inc.	4.67	4.52 to 5.27
Haverty Furniture Companies, Inc.	20.22	19.83 to 20.70
Helmerich & Payne, Inc.	25.26	24.90 to 25.65
Hershey Company (The)	169.86	169.23 to 173.55
Hertz Global Holdings, Inc	4.16	3.92 to 4.27
Hewlett Packard Enterprise Company	15.79	15.52 to 15.92
Hexcel Corporation	56.31	56.12 to 58.15
High Income Securities Fund	6.62	6.61 to 6.67
Highland Floating Rate Opportunities Fund	4.96	4.93 to 5.05
Hillenbrand Inc	24.96	24.71 to 25.50
Hilltop Holdings Inc.	30.44	30.25 to 31.11
Hilton Grand Vacations Inc.	37.37	36.85 to 38.02
Hilton Worldwide Holdings Inc.	225.71	224.32 to 231.99
HNI Corporation	44.67	44.50 to 45.55
Home Depot, Inc. (The)	358.15	356.17 to 363.20
Honda Motor Company, Ltd.	27.26	27.20 to 27.89
Host Hotels & Resorts, Inc.	14.27	14.15 to 14.56
Houlihan Lokey, Inc.	158.10	156.29 to 161.05
HP Inc.	27.90	27.79 to 28.65
HSBC Holdings plc	57.77	57.57 to 58.29
Hubbell Inc	332.01	330.71 to 340.76
HubSpot, Inc.	582.11	575.00 to 593.98
Hudson Pacific Properties, Inc.	2.97	2.96 to 3.27
Huntsman Corporation	15.82	15.53 to 16.09
HUYA Inc.	3.25	3.19 to 3.39
Hyatt Hotels Corporation	121.59	120.50 to 124.08
Hyster-Yale Materials Handling, Inc.	41.86	41.80 to 44.30
IDACORP, Inc.	114.94	114.28 to 115.54
IDEX Corporation	180.91	179.89 to 186.16
Illinois Tool Works Inc.	246.46	246.16 to 252.46
Independence Realty Trust, Inc.	20.86	20.71 to 20.97
Infosys Limited	18.17	18.11 to 18.48
Ingersoll-Rand plc (Ireland)	79.44	79.03 to 81.77
Ingevity Corporation	39.62	39.23 to 40.23
Innovative Industrial Properties, Inc.	63.75	63.26 to 65.91
Inspire Medical Systems, Inc.	157.24	155.85 to 160.60
Integer Holdings Corporation	116.95	115.12 to 118.16
Intercontinental Hotels Group	109.48	109.24 to 111.69
International Business Machines Corporation	244.00	242.07 to 247.57
International Flavors & Fragrances, Inc.	76.48	76.38 to 78.49
International Game Technology	16.24	16.12 to 16.46
International Seaways, Inc.	33.14	32.32 to 33.23
Interpublic Group of Companies, Inc. (The)	26.29	26.16 to 26.74
Invesco Bond Fund	15.36	15.33 to 15.41
Invesco California Value Municipal Income Trust	10.64	10.55 to 10.74
Invesco High Income Trust II	10.62	10.60 to 10.68
INVESCO MORTGAGE CAPITAL INC	7.93	7.85 to 8.20
Invesco Municipal Income Opportunities Trust	6.04	6.03 to 6.08
Invesco Municipal Opportunity Trust	9.44	9.41 to 9.49
Invesco Municipal Trust	9.65	9.59 to 9.65
Invesco Pennsylvania Value Municipal Income Trust	10.18	10.15 to 10.21
Invesco Plc	15.19	15.10 to 15.56
Invesco Quality Municipal Income Trust	9.65	9.63 to 9.67
Invesco Senior Income Trust	3.69	3.65 to 3.72
Invesco Trust for Investment Grade New York Municipal	10.43	10.37 to 10.47
Invesco Trust for Investment Grade Municipals	9.91	9.87 to 9.94
Invesco Value Municipal Income Trust	12.00	11.95 to 12.01
IQVIA Holdings, Inc.	177.39	176.03 to 178.99
Iron Mountain Incorporated	85.10	84.60 to 86.66
Israel Chemicals Shs	5.69	5.67 to 5.82
Itau Unibanco Banco Holding SA	5.52	5.46 to 5.60
ITT Inc.	128.71	128.27 to 134.03
J. Jill, Inc.	18.69	18.53 to 19.53
Jabil Inc.	135.99	135.19 to 138.29
James Hardie Industries plc.	24.25	23.94 to 24.53
Janus Henderson Group plc	35.98	35.66 to 37.03
Jefferies Financial Group Inc.	52.22	51.90 to 54.30
JinkoSolar Holding Company Limited	19.59	19.02 to 20.15
John Hancock Investors Trust	13.56	13.42 to 13.62
John Hancock Pfd Income Fund II	16.71	16.67 to 16.79
John Hancock Preferred Income Fund	16.63	16.50 to 16.68
Johnson & Johnson	163.71	162.91 to 164.52
Johnson Controls International plc	79.69	79.38 to 82.04
Jones Lang LaSalle Incorporated	245.90	243.95 to 252.86
K12 Inc	126.20	123.90 to 127.44
Kadant Inc	335.95	332.99 to 349.45
KAR Auction Services, Inc	19.28	19.00 to 19.47
KB Financial Group Inc	53.36	53.20 to 54.30
KB Home	57.73	57.58 to 59.58
Kennedy-Wilson Holdings Inc.	8.61	8.52 to 8.74
Kenon Holdings Ltd.	31.65	31.46 to 31.90
Keysight Technologies Inc.	150.33	149.53 to 155.00
Kilroy Realty Corporation	33.25	32.98 to 34.33
Kimbell Royalty Partners	14.07	14.03 to 14.23
Kimberly-Clark Corporation	140.71	140.02 to 142.60
Kimco Realty Corporation	20.93	20.70 to 21.12
KKR & Co. Inc.	114.86	113.94 to 118.42
Knight Transportation, Inc.	43.55	43.34 to 44.71
Knowles Corporation	15.35	15.25 to 15.92
Kohl's Corporation	8.47	8.30 to 8.58
Koninklijke Philips N.V.	25.64	25.60 to 26.14
Koppers Holdings Inc.	27.89	27.38 to 29.05
Korea Electric Power Corporation	7.47	7.45 to 7.56
Korea Fund, Inc. (The)	20.13	20.13 to 20.97
Kosmos Energy Ltd.	2.22	2.20 to 2.37
Kronos Worldwide Inc	7.59	7.52 to 7.81
KT Corporation	17.53	17.42 to 17.93
Laboratory Corporation of America Holdings	230.02	228.71 to 233.45
Ladder Capital Corp	11.48	11.38 to 11.60
Las Vegas Sands Corp.	38.18	38.13 to 40.16
LATAM Airlines Group S.A.	31.23	31.14 to 31.71
Lazard Global Total Return and Income Fund	15.43	15.32 to 15.63
Lazard Ltd.	43.17	42.96 to 44.88
La-Z-Boy Incorporated	38.68	38.46 to 40.18
LCI Industries	87.40	86.88 to 90.80
Lear Corporation	87.96	86.72 to 89.00
Leggett & Platt, Incorporated	7.98	7.93 to 8.19
LendingClub Corporation	10.41	10.27 to 10.92
Lennar Corporation	113.93	113.61 to 118.45
Lennar Corporation	108.33	108.05 to 113.27
Lennox International, Inc.	553.05	550.95 to 574.40
Lexington Realty Trust	8.75	8.68 to 8.88
LG Display Co., Ltd.	3.15	3.12 to 3.24
Liberty All-Star Equity Fund	6.54	6.51 to 6.67
Liberty All-Star Growth Fund, Inc.	4.89	4.86 to 4.99
Lincoln National Corporation	35.68	35.17 to 36.73
Linde plc	459.11	458.79 to 466.60
Lindsay Corporation	126.71	125.86 to 131.69
Lions Gate Entertainment Corporation	8.61	8.51 to 8.86
Lions Gate Entertainment Corporation	7.71	7.59 to 7.92
Lithia Motors, Inc.	289.88	286.58 to 293.51
Lithium Americas Corp.	2.70	2.69 to 2.84
Live Nation Entertainment, Inc.	125.03	124.30 to 128.33
LiveRamp Holdings, Inc.	26.34	26.02 to 26.86
LMP Capital and Income Fund Inc.	15.80	14.91 to 16.00
Lockheed Martin Corporation	441.49	439.56 to 445.76
Louisiana-Pacific Corporation	91.55	91.00 to 93.71
Lowe's Companies, Inc.	228.42	227.44 to 232.63
Lsb Industries Inc.	6.59	6.59 to 7.05
LTC Properties, Inc.	35.25	34.87 to 35.27
Luxfer Holdings PLC	11.56	11.55 to 12.00
LyondellBasell Industries NV	69.82	69.74 to 71.33
M&T Bank Corporation	175.28	174.32 to 180.04
M/I Homes, Inc.	113.46	112.80 to 117.11
Macerich Company (The)	17.08	16.88 to 17.37
Macro Bank Inc.	78.38	76.37 to 80.13
Macy's Inc	12.81	12.69 to 13.14
Madison Covered Call & Equity Strategy Fund	6.09	6.07 to 6.20
Magna International, Inc.	34.00	33.93 to 34.96
MagnaChip Semiconductor Corporation	3.62	3.57 to 3.69
Maiden Holdings, Ltd.	14.50	14.21 to 14.50
Main Street Capital Corporation	56.66	56.24 to 57.70
MainStay MacKay DefinedTerm Municipal Opportunitie	15.06	14.97 to 15.21
Manchester United Ltd.	13.43	13.36 to 13.71
Manitowoc Company, Inc. (The)	8.89	8.82 to 9.41
ManpowerGroup	58.66	58.21 to 59.23
Marcus & Millichap, Inc.	34.51	34.35 to 35.64
Marcus Corporation (The)	16.58	16.53 to 17.15
Marine Products Corporation	8.38	8.24 to 8.52
MarineMax, Inc.	22.01	21.64 to 23.24
Markel Corporation	1855.44	1852.34 to 1881.18
Marriot Vacations Worldwide Corporation	66.15	65.31 to 66.69
Masco Corporation	68.67	68.47 to 70.89
MasTec, Inc.	115.25	115.02 to 119.39
Mastercard Incorporated	540.61	540.09 to 558.59
Materion Corporation	83.41	82.58 to 86.15
Matson, Inc.	127.06	126.73 to 130.38
Maui Land & Pineapple Company, Inc.	18.14	17.84 to 18.85
MaxLinear, Inc	10.99	10.86 to 11.91
MBIA, Inc.	5.01	4.93 to 5.26
McCormick & Company, Incorporated	81.46	81.00 to 82.20
McCormick & Company, Incorporated	81.27	81.02 to 81.99
MDU Resources Group, Inc.	16.65	16.61 to 16.84
MEDIFAST INC	13.83	13.69 to 14.04
Medtronic plc	87.63	87.23 to 88.38
Merck & Company, Inc.	89.23	87.67 to 90.14
Meritage Corporation	70.33	70.10 to 73.12
Mesa Royalty Trust	6.15	6.02 to 6.27
Methode Electronics, Inc.	6.51	6.34 to 6.80
MetLife, Inc.	79.23	78.46 to 82.98
Metropolitan Bank Holding Corp.	55.61	55.36 to 57.30
Mettler-Toledo International, Inc.	1177.09	1161.02 to 1191.79
Mexico Equity and Income Fund, Inc. (The)	8.71	8.71 to 8.71
MFA Financial, Inc.	10.56	10.44 to 10.76
MFS Charter Income Trust	6.27	6.24 to 6.28
MFS Intermediate Income Trust	2.70	2.68 to 2.71
MFS Multimarket Income Trust	4.64	4.63 to 4.65
MFS Municipal Income Trust	5.30	5.28 to 5.36
MGM Resorts International	30.36	30.23 to 31.57
Miller Industries, Inc.	42.43	42.01 to 44.04
Minerals Technologies Inc.	63.61	62.80 to 64.87
Moelis & Company	57.91	57.34 to 60.36
Mohawk Industries, Inc.	113.74	113.24 to 118.14
Moody's Corporation	461.38	460.22 to 471.31
Morgan Stanley	115.33	114.63 to 119.43
Morgan Stanley Emerging Markets Debt Fund, Inc.	8.09	8.08 to 8.20
Movado Group Inc.	17.23	17.09 to 17.70
MSA Safety Incorporporated	148.01	147.77 to 152.42
MSCI Inc	558.47	555.07 to 569.57
Mueller Industries, Inc.	76.59	75.85 to 78.02
Mueller Water Products Inc	25.51	25.33 to 26.50
MuniVest Fund, Inc.	7.03	7.00 to 7.07
National Bank Holdings Corporation	38.75	38.37 to 39.59
National Presto Industries, Inc.	87.85	86.94 to 89.12
National Retail Properties	42.09	41.82 to 42.32
Natural Gas Services Group, Inc.	21.75	21.56 to 22.53
Natural Grocers by Vitamin Cottage, Inc.	38.12	37.27 to 38.17
Navigator Holdings Ltd.	13.38	13.25 to 13.54
Navios Maritime Partners LP	38.89	38.62 to 39.70
Nelnet, Inc.	111.64	110.13 to 114.42
New Mountain Finance Corporation	11.07	11.01 to 11.20
New Oriental Education & Technology Group, Inc.	46.96	46.32 to 47.77
NexPoint Residential Trust, Inc.	39.08	38.49 to 39.37
NextEra Energy, Inc.	70.45	70.17 to 70.98
NGL ENERGY PARTNERS LP	4.59	4.57 to 4.65
Nike, Inc.	63.29	63.14 to 65.86
NIO Inc.	3.75	3.73 to 3.93
Noah Holdings Ltd.	10.14	9.94 to 10.40
Norfolk Souther Corporation	230.55	230.30 to 234.92
North American Construction Group Ltd.	15.99	15.91 to 16.15
Novo Nordisk A/S	69.30	69.18 to 70.35
NRG Energy, Inc.	95.20	94.47 to 96.93
Nu Skin Enterprises, Inc.	7.22	7.16 to 7.57
Nucor Corporation	121.95	121.86 to 127.93
Nutrien Ltd.	50.10	49.87 to 50.91
Nuveen AMT-Free Municipal Credit Income Fund	12.27	12.22 to 12.31
Nuveen AMT-Free Quality Municipal Income Fund	11.14	11.12 to 11.16
Nuveen Arizona Quality Municipal Income Fund	11.99	11.95 to 12.02
Nuveen California AMT-Free Quality Municipal Income Fund	12.63	12.60 to 12.68
Nuveen California Quality Municipal Income Fund	11.19	11.15 to 11.24
Nuveen Core Equity Alpha Fund	14.42	14.40 to 14.90
Nuveen Credit Strategies Income Fund	5.38	5.35 to 5.41
Nuveen Dow 30SM Dynamic Overwrite Fund	14.30	14.26 to 14.47
Nuveen Floating Rate Income Fund	8.45	8.43 to 8.45
Nuveen Global High Income Fund	12.93	12.91 to 12.96
Nuveen Massachusetts Municipal Income Fund	11.75	11.73 to 11.75
Nuveen Minnesota Quality Municipal Income Fund	12.01	11.94 to 12.07
Nuveen Missouri Quality Municipal Income Fund	10.25	10.24 to 10.35
Nuveen Mortgage Opportunity Term Fund	18.77	18.70 to 18.82
Nuveen Municipal Credit Income Fund	12.09	12.05 to 12.12
Nuveen Municipal High Income Opportunity Fund	10.81	10.79 to 10.94
Nuveen Municipal Income Fund, Inc.	9.73	9.66 to 9.85
Nuveen New Jersey Quality Municipal Income Fund	11.72	11.69 to 11.76
Nuveen New York AMT-Free Quality Municipal	10.20	10.20 to 10.23
Nuveen New York Quality Municipal Income Fund	11.39	11.37 to 11.41
Nuveen Pennsylvania Quality Municipal Income Fund	11.12	11.12 to 11.18
Nuveen Preferred & Income Opportunities Fund	7.92	7.88 to 7.92
Nuveen Preferred and Income Term Fund	19.61	19.55 to 19.74
Nuveen Quality Municipal Income Fund	11.42	11.40 to 11.45
Nuveen Real Estate Fund	8.11	8.04 to 8.12
Nuveen S&P 500 Buy-Write Income Fund	13.03	13.01 to 13.17
Nuveen S&P 500 Dynamic Overwrite Fund	16.92	16.76 to 17.23
Nuveen Select Tax Free Income Portfolio	14.35	14.30 to 14.35
Nuveen Taxable Municipal Income Fund	15.78	15.74 to 15.88
Nuveen Virginia Quality Municipal Income Fund	12.01	11.99 to 12.02
nVent Electric plc	52.91	52.27 to 54.46
NVR, Inc.	7181.68	7154.84 to 7386.77
OFG Bancorp	40.24	39.87 to 41.03
Oil-Dri Corporation Of America	45.70	45.36 to 46.83
Olin Corporation	24.57	24.29 to 25.68
Omnicom Group Inc.	80.24	79.80 to 81.44
One Liberty Properties, Inc.	26.12	25.70 to 26.24
Ooma, Inc.	12.90	12.68 to 13.42
Oppenheimer Holdings, Inc.	59.18	58.94 to 60.58
Oracle Corporation	140.87	139.11 to 145.65
Orchid Island Capital, Inc.	7.66	7.61 to 7.99
Orion Engineered Carbons S.A	12.94	12.83 to 13.42
Orion Group Holdings, Inc.	5.34	5.33 to 5.66
Orix Corp Ads	21.18	21.10 to 21.51
Ormat Technologies, Inc.	70.57	70.07 to 70.82
Oshkosh Corporation	94.31	93.01 to 97.41
OUTFRONT Media Inc.	16.28	16.09 to 16.51
Owens & Minor, Inc.	8.58	8.40 to 8.87
Owens Corning Inc	142.63	142.27 to 147.58
Oxford Industries, Inc.	58.96	53.23 to 61.99
Packaging Corporation of America	195.50	194.69 to 198.42
Palo Alto Networks, Inc.	172.76	170.77 to 174.89
Park Hotels & Resorts Inc.	10.90	10.84 to 11.22
Parker-Hannifin Corporation	601.43	597.29 to 625.22
PBF Energy Inc.	18.97	18.82 to 19.50
Pearson, Plc	15.97	15.93 to 16.09
Pebblebrook Hotel Trust	10.15	9.96 to 10.41
Penske Automotive Group, Inc.	141.31	139.56 to 144.28
Pentair plc.	86.84	86.58 to 89.20
Penumbra, Inc.	267.56	264.45 to 269.60
Performance Food Group Company	77.34	76.55 to 78.15
Permian Basin Royalty Trust	9.97	9.80 to 10.07
Pfizer, Inc.	25.21	24.81 to 25.22
Phillips 66	121.76	121.24 to 125.00
Physicians Realty Trust	20.19	19.98 to 20.39
PIMCO California Municipal Income Fund	8.85	8.85 to 8.89
Pimco California Municipal Income Fund II	5.67	5.64 to 5.69
PIMCO California Municipal Income Fund III	6.52	6.51 to 6.58
PIMCO Commercial Mortgage Securities Trust, Inc.	6.46	6.40 to 6.49
Pimco Corporate & Income Opportunity Fund	14.45	14.40 to 14.48
PIMCO Dynamic Income Fund	19.74	19.62 to 19.75
Pimco High Income Fund	4.87	4.87 to 4.90
PIMCO Municipal Income Fund	8.91	8.77 to 8.92
Pimco Municipal Income Fund II	8.04	8.02 to 8.10
PIMCO Municipal Income Fund III	7.10	7.08 to 7.16
PIMCO New York Municipal Income Fund	7.45	7.40 to 7.51
Pimco New York Municipal Income Fund II	7.06	7.03 to 7.07
PIMCO New York Municipal Income Fund III	5.61	5.60 to 5.65
PIMCO Strategic Income Fund, Inc.	6.19	6.18 to 6.34
Pioneer Floating Rate Trust	9.47	9.44 to 9.49
Pioneer Municipal High Income Advantage Trust	8.38	8.37 to 8.43
Pioneer Municipal High Income Trust	9.22	9.20 to 9.29
Pitney Bowes Inc.	9.30	9.05 to 9.53
PJT Partners Inc.	135.97	133.85 to 139.60
PLDT Inc.	22.13	21.88 to 22.64
PNC Financial Services Group, Inc. (The)	171.88	170.86 to 176.05
Polaris Industries Inc.	41.38	40.89 to 42.95
Portland General Electric Company	44.41	43.87 to 44.57
POSCO	48.72	48.30 to 49.81
PPG Industries, Inc.	107.44	106.98 to 109.57
Precision Drilling Corporation	45.36	45.26 to 46.47
Principal Real Estate Income Fund	10.47	10.40 to 10.47
Procter & Gamble Company (The)	168.03	167.62 to 169.71
Progressive Corporation (The)	278.86	274.17 to 279.81
Prologis, Inc.	110.45	109.93 to 111.62
PROS Holdings, Inc.	19.89	19.58 to 20.70
Prosperity Bancshares, Inc.	70.52	70.12 to 71.65
Proto Labs, Inc.	35.76	35.54 to 36.89
Provident Financial Services, Inc	17.07	16.93 to 17.39
Prudential Financial, Inc.	25.03	25.00 to 25.19
Prudential Financial, Inc.	23.45	23.43 to 23.62
PT Telekomunikasi Indonesia, Tbk	14.72	14.68 to 14.97
Public Storage	294.37	290.41 to 294.61
PulteGroup, Inc.	101.74	101.42 to 105.55
Pure Storage, Inc.	46.00	45.73 to 48.34
Putnam Managed Municipal Income Trust	6.16	6.13 to 6.24
Putnam Municipal Opportunities Trust	10.16	10.11 to 10.21
PVH Corp.	64.69	63.69 to 65.92
Quad Graphics, Inc	5.43	5.33 to 5.50
Quaker Chemical Corporation	125.50	124.00 to 130.71
Quanex Building Products Corporation	19.09	18.82 to 19.88
Qudian Inc.	2.63	2.61 to 2.69
Quest Diagnostics Incorporated	167.33	165.10 to 167.83
QVC, Inc.	10.08	9.74 to 11.00
Qwest Corporation	16.98	16.85 to 17.22
Qwest Corporation	17.04	16.90 to 17.54
Ralph Lauren Corporation	215.68	212.05 to 222.45
Ranger Energy Services, Inc.	14.26	14.20 to 14.92
Raymond James Financial, Inc.	139.01	138.58 to 142.57
Rayonier Advanced Materials Inc.	5.56	5.51 to 5.78
RE/MAX Holdings, Inc.	8.56	8.46 to 8.89
Ready Capital Corporation	4.97	4.89 to 5.09
Realty Income Corporation	56.61	55.98 to 56.74
Redwood Trust, Inc.	6.01	5.97 to 6.12
Regal Beloit Corporation	325.60	323.01 to 333.37
Regional Management Corp.	30.31	29.94 to 31.81
Regions Financial Corporation	21.42	21.28 to 22.03
Regis Corporation	18.20	18.00 to 18.90
Reinsurance Group of America, Incorporated	24.67	24.65 to 24.78
ResMed Inc.	219.94	219.70 to 223.14
Restaurant Brands International Inc.	64.52	64.42 to 67.91
Rexford Industrial Realty, Inc.	39.42	39.16 to 40.07
RH	236.28	228.15 to 243.05
Ringcentral, Inc.	25.57	25.47 to 27.22
Rio Tinto Plc	61.03	60.86 to 62.11
Ritchie Bros. Auctioneers Incorporated	97.89	97.65 to 99.89
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.05	14.95 to 15.11
RiverNorth Opportunities Fund, Inc.	11.87	11.78 to 11.89
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.59	8.50 to 8.74
RLJ Lodging Trust	8.02	7.98 to 8.25
Robert Half International Inc.	53.88	53.68 to 54.85
Rockwell Automation, Inc.	258.63	257.46 to 266.29
Rogers Communication, Inc.	27.28	27.27 to 27.96
Rogers Corporation	67.58	67.40 to 70.65
Royal Bank Of Canada	112.14	111.98 to 114.86
Royal Caribbean Cruises Ltd.	207.58	205.87 to 215.91
Royce Global Value Trust, Inc.	10.52	10.52 to 10.67
Royce Micro-Cap Trust, Inc.	8.46	8.41 to 8.63
Royce Value Trust, Inc.	14.25	14.20 to 14.65
RPM International Inc.	114.13	113.75 to 116.70
RPT Realty	2.85	2.84 to 2.96
Ryder System, Inc.	140.50	139.90 to 143.74
Ryerson Holding Corporation	23.04	23.04 to 23.98
Ryman Hospitality Properties, Inc.	91.77	90.75 to 93.36
Safehold Inc.	18.10	17.75 to 18.38
SailPoint Technologies Holdings, Inc.	19.54	18.64 to 20.18
Salesforce.com Inc	269.97	269.19 to 277.21
Sally Beauty Holdings, Inc.	8.85	8.73 to 9.10
SandRidge Energy, Inc.	11.42	11.34 to 11.54
SAP SE	268.00	266.30 to 269.22
Sasol Ltd.	4.13	4.10 to 4.27
Saul Centers, Inc.	36.04	35.65 to 36.12
Schneider National, Inc.	22.65	22.50 to 22.95
Scorpio Tankers Inc.	38.28	37.26 to 38.45
Scotts Miracle-Gro Company (The)	54.76	54.44 to 57.10
Scudder Municiple Income Trust	9.34	9.29 to 9.43
SEACOR Marine Holdings Inc.	5.17	5.01 to 5.30
Sealed Air Corporation	29.00	28.78 to 29.60
Select Medical Holdings Corporation	16.80	16.67 to 17.14
Sempra Energy	69.73	69.62 to 70.50
Sensata Technologies Holding plc	24.75	24.42 to 26.00
Sequans Communications S.A.	2.07	2.02 to 2.17
Seritage Growth Properties	3.30	3.29 to 3.40
ServiceMaster Global Holdings, Inc.	6.29	6.21 to 6.68
ServiceNow, Inc.	797.76	789.53 to 821.01
Shake Shack, Inc.	88.18	87.65 to 92.97
Sherwin-Williams Company (The)	339.75	339.11 to 348.11
Ship Finance International Limited	8.15	8.06 to 8.25
Shopify Inc.	96.68	95.86 to 100.26
Shutterstock, Inc.	17.79	17.57 to 18.45
Simon Property Group, Inc.	164.28	163.11 to 167.37
Simpson Manufacturing Company, Inc.	157.36	155.71 to 159.07
SITE Centers Corp.	12.63	12.58 to 12.83
SiteOne Landscape Supply, Inc.	121.90	120.52 to 126.17
SJW Group	53.60	52.01 to 53.77
SK Telecom Co., Ltd.	21.16	21.09 to 21.42
Skechers U.S.A., Inc.	57.01	56.43 to 57.97
Skyline Champion Corporation	94.08	92.87 to 96.68
SL Green Realty Corp	57.55	56.83 to 58.73
Smith & Nephew SNATS, Inc.	28.05	27.89 to 28.20
Snap Inc.	8.89	8.81 to 9.21
Snap-On Incorporated	329.31	327.66 to 337.77
Sociedad Quimica y Minera S.A.	40.23	39.74 to 40.82
Sonic Automotive, Inc.	55.11	54.51 to 56.87
Source Capital, Inc.	41.56	41.27 to 42.50
Southern Company (The)	21.63	21.62 to 21.82
Southwest Gas Holdings, Inc.	72.97	72.10 to 73.16
Special Opportunities Fund Inc.	14.95	14.90 to 15.17
Spectrum Brands Holdings, Inc.	71.02	70.50 to 71.97
Sprint Corporation	18.84	18.54 to 19.28
SPX Corporation	129.43	128.39 to 133.29
Stag Industrial, Inc.	35.59	35.27 to 35.71
Standard Motor Products, Inc.	24.92	24.50 to 25.81
Standex International Corporation	160.36	158.13 to 167.05
Stanley Black & Decker, Inc.	76.43	76.25 to 78.65
Stanley Black & Decker, Inc.	24.23	24.21 to 24.47
Stantec Inc	81.98	81.74 to 83.82
STARWOOD PROPERTY TRUST, INC.	19.85	19.63 to 20.04
Steelcase Inc.	11.10	11.10 to 11.47
Stellus Capital Investment Corporation	14.25	14.19 to 14.50
Stepan Company	55.33	54.89 to 57.31
STERIS plc	223.00	221.84 to 224.29
Stifel Financial Corporation	93.87	93.08 to 97.04
Stifel Financial Corporation	20.65	20.60 to 20.89
STMicroelectronics N.V.	22.15	22.06 to 22.42
Stone Harbor Emerging Markets Income Fund	5.03	5.02 to 5.16
Stoneridge, Inc.	4.63	4.58 to 5.06
STRATS Trust	22.70	22.70 to 22.78
Stryker Corporation	364.50	363.28 to 368.51
Sturm, Ruger & Company, Inc.	39.44	39.29 to 39.96
Summit Hotel Properties, Inc.	5.40	5.28 to 5.45
Sun Communities, Inc.	130.25	128.13 to 130.36
Sunlands Online Education Group	5.45	5.39 to 5.84
Sunstone Hotel Investors, Inc.	9.47	9.39 to 9.70
SunTrust Banks, Inc.	0.12	0.12 to 0.14
Suzano Papel e Celulose S.A.	9.26	9.21 to 9.38
Synchrony Financial	52.43	51.90 to 54.20
Synnex Corporation	104.62	103.41 to 109.41
Synovus Financial Corp.	46.13	45.85 to 47.74
Synthetic Fixed-Income Securities, Inc.	22.68	22.68 to 22.68
Sysco Corporation	74.10	73.61 to 74.35
Taiwan Fund, Inc. (The)	33.86	33.13 to 34.53
Taiwan Semiconductor Manufacturing Company Ltd.	165.25	164.06 to 168.63
TAL Education Group	13.36	13.15 to 13.47
Tanger Factory Outlet Centers, Inc.	32.92	32.73 to 33.75
Tapestry, Inc.	70.25	69.43 to 72.51
Target Corporation	103.65	102.37 to 105.39
TE Connectivity Ltd.	142.13	141.43 to 146.35
Teck Resources Ltd	37.45	37.15 to 39.25
TEGNA Inc.	2.94	2.92 to 3.05
Tekla Healthcare Investors	16.50	16.41 to 16.60
Tekla Healthcare Opportunies Fund	20.46	20.39 to 20.62
Tekla Life Sciences Investors	12.88	12.83 to 12.98
Tekla World Healthcare Fund	11.56	11.50 to 11.60
Teladoc Health, Inc.	8.09	8.07 to 8.51
Telecom Argentina Stet - France Telecom S.A.	10.49	10.30 to 10.92
Teleflex Incorporated	137.80	137.17 to 140.12
TELUS Corporation	14.29	14.19 to 14.40
Templeton Dragon Fund, Inc.	9.79	9.69 to 9.86
Templeton Emerging Markets Income Fund, Inc.	5.40	5.37 to 5.45
Tennant Company	80.81	79.98 to 82.50
Terex Corporation	38.48	38.15 to 39.94
Terreno Realty Corporation	62.73	62.23 to 63.39
Teva Pharmaceutical Industries Limited	15.08	14.87 to 15.50
Texas Pacific Land Trust	1305.71	1299.93 to 1342.23
The Blackstone Group L.P.	138.11	137.67 to 143.87
The Cooper Companies, Inc.	83.77	83.40 to 85.10
The GDL Fund	8.27	8.25 to 8.30
Thermo Fisher Scientific Inc	500.16	499.40 to 513.37
Thermon Group Holdings, Inc.	28.40	27.93 to 29.16
Thomson Reuters Corp	171.01	170.70 to 173.37
Thor Industries, Inc.	77.08	76.57 to 80.57
Tilly's, Inc.	2.19	2.12 to 2.29
Timken Company (The)	71.97	71.08 to 74.13
Toll Brothers, Inc.	105.08	104.57 to 109.27
Tootsie Roll Industries, Inc.	31.31	31.06 to 32.32
Toro Company (The)	73.28	73.22 to 74.58
Toyota Motor Corp Ltd Ord	179.07	177.79 to 181.61
TPG RE Finance Trust, Inc.	8.02	8.00 to 8.24
TPG Specialty Lending, Inc.	22.34	22.21 to 22.56
TransAlta Corporation	9.47	9.34 to 9.60
Transcontinental Realty Investors, Inc.	28.24	28.24 to 28.24
TransUnion	82.25	82.09 to 84.94
Treehouse Foods, Inc.	27.11	26.79 to 27.58
Tri Continental Corporation	30.56	30.53 to 31.07
Trinity Industries, Inc.	28.45	28.00 to 29.13
Trinseo S.A.	3.69	3.62 to 3.87
TriplePoint Venture Growth BDC Corp.	7.09	7.07 to 7.18
Tronox Limited	7.25	7.08 to 7.38
TrueBlue, Inc.	5.59	5.43 to 5.83
Turkcell Iletisim Hizmetleri AS	6.22	6.19 to 6.31
Turning Point Brands, Inc.	58.82	58.62 to 59.52
Tutor Perini Corporation	23.52	23.48 to 24.66
Twilio Inc.	98.98	97.75 to 101.82
Two Harbors Investments Corp	13.21	13.08 to 13.53
Tyler Technologies, Inc.	579.66	569.95 to 580.56
U.S. Bancorp	42.26	42.15 to 43.43
U.S. Physical Therapy, Inc.	71.93	71.11 to 73.59
UBS AG	31.56	31.44 to 31.84
UGI Corporation	32.86	32.68 to 33.25
Under Armour, Inc.	6.00	5.93 to 6.05
Under Armour, Inc.	6.30	6.21 to 6.36
Unifi, Inc.	4.69	4.67 to 5.04
Unifirst Corporation	173.90	172.94 to 177.74
Union Pacific Corporation	232.15	232.01 to 236.70
United Microelectronics Corporation	6.55	6.52 to 6.64
United Parcel Service, Inc.	109.66	109.62 to 111.34
Universal Health Realty Income Trust	40.78	40.03 to 40.88
Universal Technical Institute Inc	25.36	25.28 to 26.76
Urban Edge Properties	18.90	18.61 to 18.99
US Foods Holding Corp.	64.53	63.98 to 65.07
USANA Health Sciences, Inc.	27.78	27.36 to 28.11
V.F. Corporation	15.69	15.52 to 16.39
VAALCO Energy, Inc.	3.81	3.75 to 3.94
Valhi, Inc.	17.04	17.00 to 17.68
Valmont Industries, Inc.	289.56	287.12 to 303.57
Valvoline Inc.	35.10	34.68 to 35.31
VICI Properties Inc.	32.01	31.70 to 32.12
Vince Holding Corp.	1.92	1.90 to 2.04
Vipshop Holdings Limited	16.13	15.95 to 16.39
Virtus Global Multi-Sector Income Fund	7.73	7.72 to 7.79
Vishay Intertechnology, Inc.	16.18	16.03 to 16.65
Vistra Energy Corp.	119.05	117.46 to 122.34
VOC Energy Trust	3.15	3.13 to 3.25
Vonage Holdings Corp.	9.95	9.82 to 10.75
Vornado Realty Trust	36.77	36.22 to 37.92
Voya Financial, Inc.	67.27	66.29 to 68.82
Vulcan Materials Company	232.94	230.19 to 236.82
W.P. Carey Inc.	62.70	62.07 to 62.98
W.W. Grainger, Inc.	975.03	968.12 to 986.97
Wabash National Corporation	11.03	10.62 to 11.91
Walker & Dunlop, Inc.	84.02	83.19 to 85.49
Walmart Inc.	85.15	84.70 to 85.83
Walt Disney Company (The)	98.07	97.74 to 100.39
Warrior Met Coal, Inc.	48.59	48.19 to 50.16
Waters Corporation	362.16	360.61 to 372.04
Watts Water Technologies, Inc.	203.98	203.70 to 210.50
Webster Financial Corporation	51.03	50.67 to 52.33
Weis Markets, Inc.	77.29	76.59 to 77.74
Wells Fargo & Company	70.69	69.95 to 72.55
Wells Fargo Global Dividend Opportunity Fund	4.92	4.92 to 5.01
WESCO International, Inc.	156.43	155.15 to 162.99
West Pharmaceutical Services, Inc.	222.20	219.76 to 224.75
Western Alliance Bancorporation	76.12	75.12 to 78.71
Western Asset Global High Income Fund Inc	6.65	6.61 to 6.67
Western Asset High Income Fund II Inc.	4.20	4.20 to 4.25
Western Asset High Income Opportunity Fund, Inc.	4.01	3.99 to 4.03
Western Asset High Yield Defined Opportunity Fund Inc.	11.85	11.84 to 11.97
Western Asset Intermediate Muni Fund Inc	7.78	7.77 to 7.81
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.55	16.47 to 16.66
Western Asset Managed Municipals Fund, Inc.	10.23	10.20 to 10.28
Western Asset Mortgage Defined Opportunity Fund Inc	11.79	11.74 to 11.80
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.73	8.67 to 8.83
Western Union Company (The)	10.48	10.42 to 10.66
Westlake Chemical Corporation	99.12	98.51 to 102.80
Westlake Chemical Partners LP	23.08	23.00 to 23.35
WEX Inc.	154.56	153.00 to 156.03
Weyerhaeuser Company	29.36	29.14 to 29.62
Whirlpool Corporation	89.51	89.05 to 92.86
Williams-Sonoma, Inc.	158.98	158.08 to 164.35
Winnebago Industries, Inc.	34.75	34.08 to 37.36
Wipro Limited	3.03	3.01 to 3.07
Woori Bank	33.33	32.92 to 33.69
Workiva Inc.	78.73	77.52 to 81.15
WPP plc	38.43	38.25 to 38.81
Wyndham Hotels & Resorts, Inc.	89.66	89.01 to 92.32
XAI Octagon Floating Rate & Alternative Income Term Trust	5.96	5.95 to 6.00
Xenia Hotels & Resorts, Inc.	11.81	11.67 to 12.06
Xerox Corporation	5.13	5.07 to 5.41
Xinyuan Real Estate Co Ltd	2.61	2.59 to 2.79
XPO Logistics, Inc.	107.09	106.75 to 112.70
Xylem Inc.	119.44	119.39 to 122.66
YETI Holdings, Inc.	33.09	32.94 to 33.77
Yirendai Ltd.	7.29	6.81 to 7.40
Zoetis Inc.	163.11	162.82 to 165.40
ZTO Express (Cayman) Inc.	19.82	19.78 to 20.14

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 DOWN forming stock list

4619 stocks found forming MACD DOWN

Back to top | Use Dark Theme