USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4019 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	0.61	0.60 to 0.64
1-800 FLOWERS.COM, Inc.	7.51	7.25 to 7.52
1895 Bancorp of Wisconsin, Inc.	9.90	9.90 to 9.90
Abeona Therapeutics Inc.	5.75	5.64 to 6.01
Acacia Research Corporation	4.45	4.40 to 4.48
Acadia Healthcare Company, Inc.	39.10	36.79 to 39.89
Accelerate Diagnostics, Inc.	1.70	1.64 to 1.81
Accuray Incorporated	1.83	1.77 to 1.87
Aceto Corporation	0.97	0.94 to 1.06
Achieve Life Sciences, Inc.	4.31	4.25 to 4.38
ACM Research, Inc.	18.68	18.21 to 18.80
Adaptimmune Therapeutics plc	0.66	0.64 to 0.71
Addus HomeCare Corporation	120.99	119.57 to 121.82
Adial Pharmaceuticals, Inc	1.02	0.99 to 1.02
Advanced Energy Industries, Inc.	110.77	108.79 to 112.59
Advanced Micro Devices, Inc.	137.60	135.48 to 140.77
Adverum Biotechnologies, Inc.	6.17	6.00 to 6.34
AdvisorShares Vice ETF	33.86	33.59 to 33.95
Aehr Test Systems	11.27	10.97 to 11.30
AeroVironment, Inc.	198.34	191.12 to 205.05
Affimed N.V.	2.72	2.72 to 3.03
Agenus Inc.	2.67	2.55 to 2.80
Aileron Therapeutics, Inc.	2.76	2.59 to 3.11
Airgain, Inc.	8.49	8.37 to 8.98
Akamai Technologies, Inc.	87.96	86.56 to 88.19
Akari Therapeutics Plc	1.47	1.46 to 1.68
Aldeyra Therapeutics, Inc.	4.76	4.70 to 5.01
Alector, Inc.	3.64	3.60 to 3.84
Alico, Inc.	25.05	24.84 to 25.38
Alkermes plc	27.91	27.37 to 28.29
Allakos Inc.	0.94	0.91 to 1.04
Allogene Therapeutics, Inc.	2.05	1.99 to 2.14
Alnylam Pharmaceuticals, Inc.	248.79	234.43 to 249.10
Alpha and Omega Semiconductor Limited	30.39	29.83 to 32.02
Altair Engineering Inc.	104.37	104.18 to 104.87
Altisource Portfolio Solutions S.A.	0.84	0.78 to 0.84
Altus Midstream Company	5.21	5.17 to 5.22
Amarin Corporation plc	0.49	0.48 to 0.50
A-Mark Precious Metals, Inc.	30.83	29.69 to 31.00
Ambarella, Inc.	59.07	57.85 to 59.21
Amdocs Limited	83.73	82.84 to 83.78
Amedisys Inc	90.00	89.50 to 90.07
Amerco	67.56	67.34 to 68.71
American Woodmark Corporation	94.93	94.11 to 95.47
Ames National Corporation	17.44	17.18 to 17.62
Amgen Inc.	287.87	278.56 to 288.48
Amicus Therapeutics, Inc.	9.59	9.38 to 9.68
Amkor Technology, Inc.	25.36	25.02 to 25.41
Amphastar Pharmaceuticals, Inc.	44.09	43.09 to 44.54
Analog Devices, Inc.	211.01	207.25 to 211.16
AnaptysBio, Inc.	20.31	19.58 to 20.59
ANGI Homeservices Inc.	1.97	1.91 to 2.05
AngioDynamics, Inc.	6.74	6.69 to 6.88
ANI Pharmaceuticals, Inc.	55.10	54.48 to 56.24
Anika Therapeutics Inc.	17.18	16.82 to 17.22
Anixa Biosciences, Inc.	3.05	3.02 to 3.19
Apellis Pharmaceuticals, Inc.	27.49	27.38 to 28.98
Appian Corporation	36.12	35.62 to 37.13
Applied DNA Sciences Inc	0.17	0.16 to 0.17
Applied Materials, Inc.	170.49	167.06 to 170.53
Aptorum Group Limited	0.74	0.67 to 0.79
Aptose Biosciences, Inc.	0.27	0.27 to 0.33
AquaBounty Technologies, Inc.	0.98	0.98 to 1.03
Aquestive Therapeutics, Inc.	4.74	4.64 to 4.88
Arbutus Biopharma Corporation	3.44	3.42 to 3.54
Arcadia Biosciences, Inc.	2.66	2.63 to 2.84
ArcBest Corporation	106.76	104.77 to 108.18
Arch Capital Group Ltd.	95.71	94.00 to 96.03
Arch Capital Group Ltd.	22.56	22.49 to 22.76
Arcturus Therapeutics Ltd.	16.17	15.94 to 17.94
Ardelyx, Inc.	4.92	4.68 to 4.96
Ark Restaurants Corp.	10.10	9.79 to 10.27
Array BioPharma Inc.	6.37	6.09 to 6.65
Arrowhead Pharmaceuticals, Inc.	18.71	18.03 to 18.75
Arsanis, Inc.	1.19	1.15 to 1.21
Artesian Resources Corporation	34.04	33.72 to 34.52
Arvinas, Inc.	22.69	21.17 to 22.71
Ascendis Pharma A/S	124.38	122.31 to 125.52
ASML Holding N.V.	658.43	645.45 to 658.48
Assembly Biosciences, Inc.	15.02	14.60 to 15.34
Assertio Therapeutics, Inc.	0.95	0.93 to 1.00
Astronics Corporation	17.18	16.50 to 17.35
Astrotech Corporation	7.22	7.09 to 7.33
Asure Software Inc	8.97	8.61 to 9.01
Atlantic American Corporation	1.59	1.54 to 1.65
ATN International, Inc.	20.00	19.40 to 20.40
Atossa Genetics Inc.	1.20	1.19 to 1.26
Audentes Therapeutics, Inc.	2.71	2.69 to 2.77
AudioCodes Ltd.	8.67	8.58 to 8.73
AudioEye, Inc.	25.01	24.77 to 25.90
Autolus Therapeutics plc	2.80	2.74 to 3.00
Avadel Pharmaceuticals plc	10.75	10.43 to 10.87
Avenue Therapeutics, Inc.	2.01	1.95 to 2.05
Aviat Networks, Inc.	14.45	13.95 to 14.49
Avinger, Inc.	0.75	0.75 to 0.78
Avnet, Inc.	52.92	51.78 to 52.94
Aware, Inc.	1.51	1.37 to 1.52
Axcelis Technologies, Inc.	71.00	69.35 to 71.28
AxoGen, Inc.	12.90	12.46 to 12.98
AXT Inc	1.83	1.79 to 1.85
Aytu BioScience, Inc.	1.49	1.45 to 1.58
B. Riley Financial, Inc.	4.84	4.71 to 4.91
B. Riley Financial, Inc.	7.30	7.29 to 7.80
B. Riley Financial, Inc.	9.40	9.25 to 9.41
Baidu, Inc.	86.75	85.95 to 87.00
Ballard Power Systems, Inc.	1.28	1.26 to 1.33
Bandwidth Inc.	17.99	17.80 to 18.32
Baozun Inc.	2.59	2.51 to 2.60
Barrick Gold Corporation	17.89	17.64 to 18.01
Bassett Furniture Industries, Incorporated	14.51	14.24 to 14.72
Beasley Broadcast Group, Inc.	8.01	7.79 to 8.76
BeiGene, Ltd.	194.26	192.00 to 198.48
Bel Fuse Inc.	94.20	91.61 to 95.14
Bel Fuse Inc.	75.33	73.31 to 75.33
Benitec Biopharma Limited	10.66	9.78 to 10.93
Berry Petroleum Corporation	4.19	4.10 to 4.28
BeyondSpring, Inc.	1.71	1.67 to 1.74
Big 5 Sporting Goods Corporation	1.63	1.55 to 1.65
Bilibili Inc.	19.19	18.92 to 19.37
BioCryst Pharmaceuticals, Inc.	7.30	7.09 to 7.51
Biogen Inc.	156.00	153.62 to 156.18
BIO-key International, Inc.	0.84	0.77 to 0.85
BioLife Solutions, Inc.	25.01	21.90 to 25.11
BioMarin Pharmaceutical Inc.	62.56	61.61 to 62.70
Biomerica, Inc.	0.32	0.30 to 0.33
Bionano Genomics, Inc.	0.21	0.20 to 0.23
Bio-Path Holdings, Inc.	0.79	0.75 to 0.79
Bio-Techne Corp	68.72	65.61 to 68.92
BioXcel Therapeutics, Inc.	0.59	0.55 to 0.60
BJ's Restaurants, Inc.	34.13	33.63 to 34.31
Blackbaud, Inc.	83.02	82.22 to 83.41
BlackLine, Inc.	58.53	56.69 to 58.55
Blink Charging Co.	1.54	1.48 to 1.57
Bloomin' Brands, Inc.	12.59	12.26 to 12.65
Blue Bird Corporation	39.30	36.86 to 39.50
bluebird bio, Inc.	0.30	0.29 to 0.32
Boxlight Corporation	0.42	0.39 to 0.42
Brainstorm Cell Therapeutics Inc.	1.26	1.25 to 1.30
Bridgeline Digital, Inc.	1.09	1.09 to 1.13
Bridgewater Bancshares, Inc.	14.84	14.70 to 14.85
Brighthouse Financial, Inc.	24.15	24.06 to 24.32
Broadcom Inc.	163.25	160.86 to 165.54
Broadwind Energy, Inc.	1.55	1.54 to 1.60
BRP Inc.	47.78	47.07 to 48.39
Bruker Corporation	53.37	50.13 to 53.71
Builders FirstSource, Inc.	174.83	172.60 to 179.16
Cadiz, Inc.	3.15	3.06 to 3.27
Caesars Entertainment Corporation	37.59	36.83 to 37.64
Caesarstone Ltd.	3.83	3.80 to 3.89
Calamos Dynamic Convertible & Income Fund	24.33	24.03 to 24.40
Calamos Global Dynamic Income Fund	6.96	6.93 to 7.00
Calamos Global Total Return Fund	11.72	11.60 to 11.73
CalAmp Corp.	5.33	5.15 to 6.71
Calavo Growers, Inc.	27.09	26.61 to 27.15
Calumet Specialty Products Partners, L.P.	20.81	20.53 to 21.32
Camtek Ltd.	75.17	73.72 to 76.17
Canadian Solar Inc.	11.80	11.12 to 11.81
Capital Southwest Corporation	22.99	22.72 to 23.03
Capricor Therapeutics, Inc.	18.92	18.22 to 19.39
Cardlytics, Inc.	3.67	3.49 to 3.79
CareDx, Inc.	22.37	21.57 to 22.54
CareTrust REIT, Inc.	30.66	30.58 to 31.00
Carolina Trust BancShares, Inc.	41.58	40.42 to 42.23
Carver Bancorp, Inc.	1.63	1.62 to 1.68
CASI Pharmaceuticals, Inc.	5.26	4.77 to 5.52
Castor Maritime Inc.	3.45	3.43 to 3.50
Catalyst Pharmaceuticals, Inc.	21.15	21.05 to 21.63
CBAK Energy Technology, Inc.	0.85	0.84 to 0.88
CDW Corporation	175.99	172.95 to 176.17
Celcuity Inc.	12.78	12.08 to 13.00
Celldex Therapeutics, Inc.	26.40	25.00 to 26.78
Cellectar Biosciences, Inc.	1.56	1.55 to 1.69
Celsius Holdings, Inc.	27.71	26.68 to 27.81
Centrexion Therapeutics Corporation	1.63	1.51 to 1.67
Cerus Corporation	1.66	1.63 to 1.70
Check Point Software Technologies Ltd.	176.83	173.61 to 177.23
Check-Cap Ltd.	0.76	0.76 to 0.80
Checkpoint Therapeutics, Inc.	3.38	3.33 to 3.60
Chimerix, Inc.	0.88	0.87 to 0.90
China Automotive Systems, Inc.	4.49	4.31 to 4.61
China Jo-Jo Drugstores, Inc.	1.85	1.85 to 1.98
China Natural Resources, Inc.	0.66	0.62 to 0.66
China Recycling Energy Corporation	0.70	0.69 to 0.72
China SXT Pharmaceuticals, Inc.	0.38	0.38 to 0.39
ChinaNet Online Holdings, Inc.	1.55	1.54 to 1.64
ChipMOS TECHNOLOGIES INC.	19.31	19.19 to 19.50
CHS Inc	26.06	25.94 to 26.06
CHS Inc	25.13	25.12 to 25.22
CHS Inc	25.46	25.42 to 25.51
CHS Inc	26.82	26.76 to 26.91
CHS Inc	29.10	28.82 to 29.22
Churchill Downs, Incorporated	139.97	137.19 to 140.04
Cibus Corp.	3.97	3.94 to 4.40
CIM Commercial Trust Corporation	0.23	0.21 to 0.26
Cirrus Logic, Inc.	100.22	98.56 to 100.35
Citi Trends, Inc.	17.86	17.31 to 18.05
Citius Pharmaceuticals, Inc.	0.17	0.16 to 0.21
Clarus Corporation	4.28	4.21 to 4.32
Clean Energy Fuels Corp.	2.62	2.55 to 2.65
Clearfield, Inc.	29.18	27.50 to 29.20
ClearOne, Inc.	0.48	0.48 to 0.51
Clearside Biomedical, Inc.	1.05	1.03 to 1.07
CLPS Incorporation	1.17	1.13 to 1.19
Co-Diagnostics, Inc.	1.04	1.02 to 1.06
Cogent Communications Holdings, Inc.	81.40	79.68 to 81.40
Cognex Corporation	39.05	38.18 to 39.24
Cognizant Technology Solutions Corporation	77.57	76.13 to 77.60
Cohu, Inc.	25.53	25.14 to 25.65
Collegium Pharmaceutical, Inc.	30.00	29.42 to 30.03
Colliers International Group Inc.	142.04	140.13 to 143.53
Columbia Sportswear Company	80.10	79.76 to 81.40
Comcast Corporation	42.99	41.99 to 43.02
Commercial Vehicle Group, Inc.	2.39	2.37 to 2.45
CommScope Holding Company, Inc.	4.34	4.24 to 4.58
Compugen Ltd.	1.43	1.41 to 1.49
Comstock Holding Companies, Inc.	9.47	9.11 to 9.48
Comtech Telecommunications Corp.	3.03	2.86 to 3.28
Conifer Holdings, Inc.	1.20	1.14 to 1.20
Corbus Pharmaceuticals Holdings, Inc.	16.08	15.65 to 16.48
Corvus Pharmaceuticals, Inc.	8.24	8.02 to 8.39
CoStar Group, Inc.	76.27	71.51 to 76.46
CPS Technologies Corp.	1.42	1.40 to 1.44
CRA International,Inc.	192.62	189.04 to 192.62
Cracker Barrel Old Country Store, Inc.	46.37	44.82 to 47.58
Creative Realities, Inc.	3.28	3.08 to 3.42
Credit Acceptance Corporation	447.57	441.35 to 454.02
Credit Suisse AG	154.25	152.46 to 155.07
Credit Suisse AG	78.34	78.29 to 79.89
Credit Suisse AG	64.01	63.59 to 64.68
Crinetics Pharmaceuticals, Inc.	56.07	54.64 to 56.43
CRISPR Therapeutics AG	47.26	46.61 to 47.91
Crocs, Inc.	98.59	97.12 to 99.63
Cronos Group Inc.	2.01	1.99 to 2.05
Cross Country Healthcare, Inc.	10.21	10.02 to 10.46
Crown Crafts, Inc.	4.52	4.44 to 4.52
CryoPort, Inc.	6.57	6.48 to 6.94
CSX Corporation	34.57	34.41 to 34.78
Cue Biopharma, Inc.	1.09	1.05 to 1.17
Cumberland Pharmaceuticals Inc.	1.09	1.09 to 1.14
Cumulus Media Inc.	0.73	0.69 to 0.84
Curis, Inc.	3.70	3.60 to 3.89
Cutera, Inc.	0.30	0.28 to 0.31
Cyclacel Pharmaceuticals, Inc.	0.37	0.36 to 0.39
Cytokinetics, Incorporated	49.86	49.65 to 50.95
CytomX Therapeutics, Inc.	0.87	0.85 to 0.92
Dare Bioscience, Inc.	3.18	3.18 to 3.20
DarioHealth Corp.	0.78	0.78 to 0.80
Data I/O Corporation	2.58	2.53 to 2.58
Dave & Buster's Entertainment, Inc.	34.25	33.09 to 34.96
Dawson Geophysical Company	1.45	1.37 to 1.52
DBV Technologies S.A.	0.51	0.47 to 0.52
Denali Therapeutics Inc.	24.42	23.82 to 24.83
Denny's Corporation	6.27	6.11 to 6.28
DENTSPLY SIRONA Inc.	18.52	18.37 to 18.84
Dermira, Inc.	5.23	5.09 to 5.57
Destination XL Group, Inc.	2.50	2.43 to 2.65
DiaMedica Therapeutics Inc.	4.02	3.96 to 4.11
Digimarc Corporation	31.36	31.10 to 32.75
Digital Ally, Inc.	0.73	0.57 to 0.76
Digital Turbine, Inc.	1.43	1.22 to 1.46
Diodes Incorporated	55.59	53.98 to 55.63
DLH Holdings Corp.	8.34	8.18 to 8.36
DMC Global Inc.	7.27	7.26 to 7.50
Dogness (International) Corporation	45.80	44.55 to 48.76
Dollar Tree, Inc.	63.18	61.70 to 64.25
Dolphin Entertainment, Inc.	1.14	1.06 to 1.28
Dropbox, Inc.	26.89	26.54 to 26.93
Duluth Holdings Inc.	3.65	3.45 to 3.66
DURECT Corporation	0.90	0.87 to 0.98
Dynavax Technologies Corporation	12.17	11.75 to 12.24
E.W. Scripps Company (The)	1.89	1.76 to 1.90
Eagle Bancorp Montana, Inc.	16.45	16.30 to 16.52
Eastern Company (The)	28.21	26.92 to 28.44
Eastside Distilling, Inc.	0.49	0.46 to 0.51
eBay Inc.	60.82	60.12 to 60.94
EchoStar Corporation	23.43	22.99 to 24.32
EDAP TMS S.A.	2.45	2.39 to 2.67
Editas Medicine, Inc.	2.41	2.35 to 2.48
Educational Development Corporation	1.86	1.81 to 1.89
eGain Corporation	5.05	4.94 to 5.05
eHealth, Inc.	5.13	4.85 to 5.16
Ekso Bionics Holdings, Inc.	0.72	0.70 to 0.81
El Pollo Loco Holdings, Inc.	11.98	11.71 to 12.07
electroCore, Inc.	9.94	9.60 to 10.45
Enanta Pharmaceuticals, Inc.	9.08	8.98 to 9.39
Energous Corporation	0.47	0.46 to 0.50
Energy Recovery, Inc.	15.50	14.96 to 15.69
ENGlobal Corporation	1.27	1.26 to 1.34
Enphase Energy, Inc.	63.38	59.71 to 63.47
Enstar Group Limited	323.83	323.64 to 324.34
Enstar Group Limited	19.87	19.63 to 19.96
Enstar Group Limited	19.43	19.19 to 19.65
Entegris, Inc.	99.96	97.78 to 100.04
Entera Bio Ltd.	1.55	1.55 to 1.69
ePlus inc.	80.72	78.73 to 80.72
Equillium, Inc.	0.72	0.69 to 0.72
Ericsson	7.99	7.93 to 8.06
Erie Indemnity Company	419.45	411.06 to 419.72
ESSA Pharma Inc.	1.73	1.69 to 1.78
Establishment Labs Holdings Inc.	41.81	37.10 to 41.99
Etsy, Inc.	50.86	50.06 to 51.80
Euro Tech Holdings Company Limited	1.45	1.38 to 1.46
EuroDry Ltd.	14.53	11.09 to 14.96
Everspin Technologies, Inc.	6.04	5.95 to 6.08
EVINE Live Inc.	2.62	2.53 to 2.70
Evogene Ltd.	1.65	1.56 to 1.71
Evoke Pharma, Inc.	4.56	4.50 to 4.70
Evolus, Inc.	12.63	12.17 to 12.65
Exact Sciences Corporation	52.70	51.71 to 54.39
Exela Technologies, Inc.	1.15	1.12 to 1.50
eXp World Holdings, Inc.	12.84	12.73 to 13.06
Expeditors International of Washington, Inc.	118.93	117.80 to 119.16
Exponent, Inc.	95.05	93.43 to 95.09
Extreme Networks, Inc.	15.43	15.11 to 15.49
Eyegate Pharmaceuticals, Inc.	35.74	35.74 to 35.74
Eyenovia, Inc.	0.09	0.08 to 0.11
EyePoint Pharmaceuticals, Inc.	8.96	8.70 to 9.16
FARMMI, INC.	0.30	0.24 to 0.30
FAT Brands Inc.	5.28	5.19 to 5.43
Fate Therapeutics, Inc.	2.22	2.03 to 2.35
Fidelity D & D Bancorp, Inc.	53.49	53.15 to 54.35
Fifth Third Bancorp	25.60	25.53 to 25.62
First Bank	14.45	14.35 to 14.52
First Capital, Inc.	33.29	33.07 to 33.30
First Financial Northwest, Inc.	22.38	22.17 to 22.38
First Solar, Inc.	184.84	182.53 to 190.80
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	29.50	29.50 to 29.50
First Trust Brazil AlphaDEX Fund	10.52	10.48 to 10.52
First Trust Capital Strength ETF	91.17	90.42 to 91.24
First Trust CEF Income Opportunity ETF	22.00	21.97 to 22.10
First Trust China AlphaDEX Fund	19.78	19.61 to 19.97
First Trust Developed Markets Ex-US AlphaDEX Fund	55.73	55.29 to 55.73
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	40.73	40.73 to 40.73
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.57	36.32 to 36.57
First Trust Dorsey Wright Focus 5 ETF	59.55	58.81 to 59.60
First Trust Dorsey Wright International Focus 5 ETF	19.55	19.33 to 19.55
First Trust Emerging Markets AlphaDEX Fund	22.34	22.25 to 22.36
First Trust Emerging Markets Equity Select ETF	51.09	51.09 to 51.09
First Trust Emerging Markets Local Currency Bond ETF	27.07	26.90 to 27.11
First Trust Emerging Markets Small Cap AlphaDEX Fund	38.60	38.31 to 38.95
First Trust Europe AlphaDEX Fund	36.56	36.29 to 36.56
First Trust Eurozone AlphaDEX ETF	40.89	40.69 to 40.89
First Trust Germany AlphaDEX Fund	37.84	37.84 to 37.84
First Trust India Nifty 50 Equal Weight ETF	58.19	58.01 to 58.59
First Trust Indxx Global Agriculture ETF	23.95	23.79 to 23.95
First Trust Indxx Global Natural Resources Income ETF	12.99	12.91 to 12.99
First Trust Indxx Innovative Transaction & Process ETF	46.65	46.39 to 46.65
First Trust International Equity Opportunities ETF	48.60	48.20 to 48.60
First Trust IPOX Europe Equity Opportunities ETF	25.80	25.80 to 25.80
First Trust Japan AlphaDEX Fund	51.81	50.99 to 51.81
First Trust Latin America AlphaDEX Fund	16.75	16.65 to 16.77
First Trust Low Duration Strategic Focus ETF	18.88	18.86 to 18.90
First Trust NASDAQ Clean Edge Green Energy Index Fund	33.48	33.08 to 33.49
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	123.49	122.52 to 123.87
First Trust NASDAQ Cybersecurity ETF	62.12	61.14 to 62.12
First Trust Nasdaq Food & Beverage ETF	23.95	23.76 to 23.95
First Trust NASDAQ Global Auto Index Fund	56.97	56.91 to 57.29
First Trust Nasdaq Pharmaceuticals ETF	27.38	27.33 to 27.38
First Trust Nasdaq Semiconductor ETF	86.96	85.55 to 86.96
First Trust NASDAQ Technology Dividend Index Fund	78.75	77.87 to 78.75
First Trust NASDAQ-100 Equal Weighted Index Fund	127.84	126.38 to 127.84
First Trust NASDAQ-100- Technology Index Fund	192.41	189.47 to 192.55
First Trust RiverFront Dynamic Developed International ETF	62.87	62.55 to 62.87
First Trust RiverFront Dynamic Emerging Markets ETF	63.96	63.78 to 63.96
First Trust RiverFront Dynamic Europe ETF	61.64	61.64 to 61.64
First Trust S&P International Dividend Aristocrats ETF	16.84	16.76 to 16.84
First Trust Strategic Income ETF	27.99	27.84 to 27.99
First Trust Switzerland AlphaDEX Fund	64.52	64.33 to 64.60
First Trust TCW Opportunistic Fixed Income ETF	43.44	43.37 to 43.49
First Trust United Kingdom AlphaDEX Fund	38.76	38.66 to 38.81
FirstCash, Inc.	105.20	104.03 to 106.13
FirstService Corporation	188.44	185.21 to 188.44
Five Below, Inc.	83.10	79.14 to 83.32
FlexShares Credit-Scored US Corporate Bond Index Fund	48.01	47.99 to 48.04
FlexShares Real Assets Allocation Index Fund	31.61	31.56 to 31.64
Fluent, Inc.	2.94	2.90 to 3.20
Fonar Corporation	14.89	14.70 to 14.89
FormFactor, Inc.	39.66	37.62 to 39.85
Formula Systems (1985) Ltd.	82.73	82.73 to 82.73
Fortress Biotech, Inc.	1.57	1.55 to 1.63
Fortress Biotech, Inc.	5.15	5.10 to 5.25
Forward Air Corporation	34.94	33.76 to 35.15
Fossil Group, Inc.	1.20	1.15 to 1.26
Fox Factory Holding Corp.	31.85	30.92 to 32.03
Freightcar America, Inc.	10.51	10.36 to 11.12
FS Bancorp, Inc.	45.99	45.50 to 45.99
Fulgent Genetics, Inc.	17.28	16.81 to 17.53
Full House Resorts, Inc.	4.78	4.64 to 4.85
Funko, Inc.	10.33	10.11 to 10.44
FVCBankcorp, Inc.	13.26	12.95 to 13.33
Galapagos NV	25.64	25.49 to 26.31
Galmed Pharmaceuticals Ltd.	2.96	2.85 to 3.05
GDS Holdings Limited	18.57	17.21 to 19.51
Genprex, Inc.	1.10	1.10 to 1.37
Gentex Corporation	29.50	28.99 to 29.57
Gentherm Inc	41.66	40.70 to 41.70
Geron Corporation	3.99	3.73 to 4.00
Gevo, Inc.	1.38	1.30 to 1.45
Gibraltar Industries, Inc.	68.92	68.06 to 69.24
G-III Apparel Group, LTD.	28.56	28.54 to 29.29
Gilead Sciences, Inc.	88.63	87.77 to 89.08
Gladstone Commercial Corporation	21.93	21.86 to 22.09
Gladstone Investment Corporation	13.48	13.45 to 13.65
Gladstone Land Corporation	11.85	11.75 to 11.95
Global X Conscious Companies ETF	39.63	39.39 to 39.73
Global X DAX Germany ETF	32.70	32.40 to 32.70
Global X Internet of Things ETF	34.89	34.41 to 34.89
Global X MSCI SuperDividend EAFE ETF	14.43	14.38 to 14.43
Global X NASDAQ-100 Covered Call ETF	18.01	17.91 to 18.04
Global X Social Media ETF	42.12	41.80 to 42.12
Global X SuperDividend Alternatives ETF	11.94	11.85 to 11.94
Global X SuperDividend REIT ETF	21.02	20.90 to 21.09
Globus Maritime Limited	1.37	1.37 to 1.52
Golar LNG Limited	35.98	34.55 to 36.03
Good Times Restaurants Inc.	2.63	2.61 to 2.68
GoPro, Inc.	1.13	1.12 to 1.19
Gossamer Bio, Inc.	0.70	0.68 to 0.72
Green Brick Partners, Inc.	68.68	68.30 to 69.33
Green Plains, Inc.	10.88	10.46 to 11.25
Grifols, S.A.	8.60	8.37 to 8.61
Groupon, Inc.	8.50	8.35 to 8.92
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	65.12	63.95 to 65.80
GSI Technology, Inc.	2.74	2.68 to 2.84
Gulf Resources, Inc.	0.60	0.58 to 0.69
Gyrodyne , LLC	9.49	8.90 to 9.55
H&E Equipment Services, Inc.	55.27	54.51 to 56.21
Halozyme Therapeutics, Inc.	45.76	44.10 to 46.20
Harmonic Inc.	12.08	12.05 to 12.28
Harrow Health, Inc.	42.44	39.85 to 42.52
Harvard Bioscience, Inc.	2.16	1.99 to 2.16
Hasbro, Inc.	61.85	60.51 to 61.88
Healthcare Services Group, Inc.	11.39	11.20 to 11.48
Helius Medical Technologies, Inc.	0.45	0.45 to 0.48
Heron Therapeutics, Inc.	1.12	1.10 to 1.20
HF Foods Group Inc.	3.41	3.38 to 3.48
Highway Holdings Limited	1.94	1.91 to 1.94
Himax Technologies, Inc.	5.22	5.14 to 5.26
Hingham Institution for Savings	267.84	262.63 to 267.84
Hologic, Inc.	78.04	77.60 to 78.49
Home Bancorp, Inc.	48.08	47.31 to 48.10
Home Federal Bancorp, Inc. of Louisiana	12.27	12.27 to 12.40
HomeStreet, Inc.	11.26	11.04 to 11.57
Horizon Technology Finance Corporation	9.24	9.14 to 9.27
Hoth Therapeutics, Inc.	0.83	0.82 to 1.02
Hovnanian Enterprises Inc	17.57	17.50 to 17.65
Huazhu Group Limited	36.00	35.87 to 36.74
Hudson Global, Inc.	14.44	14.05 to 14.44
Hudson Technologies, Inc.	5.91	5.75 to 5.93
Hurco Companies, Inc.	21.15	21.03 to 21.49
Hutchison China MediTech Limited	17.96	17.80 to 18.44
i3 Verticals, Inc.	24.11	23.27 to 24.13
IAC/InterActiveCorp	47.72	46.99 to 48.00
icad inc.	1.55	1.47 to 1.57
Icahn Enterprises L.P.	11.02	10.94 to 11.25
ICC Holdings, Inc.	23.05	23.05 to 23.15
ICF International, Inc.	136.48	133.11 to 136.73
ICON plc	203.67	196.66 to 203.97
Iconix Brand Group, Inc.	2.10	2.10 to 2.22
ICU Medical, Inc.	167.59	164.25 to 169.21
Ideal Power Inc.	5.87	5.62 to 6.26
IDEXX Laboratories, Inc.	418.61	410.29 to 419.41
IF Bancorp, Inc.	21.31	21.31 to 21.36
Illumina, Inc.	131.68	129.72 to 134.28
Immersion Corporation	8.32	8.22 to 8.64
Immuron Limited	1.89	1.80 to 1.94
Impinj, Inc.	185.94	179.69 to 186.07
Incyte Corporation	71.05	70.25 to 71.68
Infinera Corporation	6.61	6.61 to 6.63
INmune Bio Inc.	4.56	4.45 to 4.70
Innoviva, Inc.	19.15	18.97 to 19.22
Inogen, Inc	9.46	9.26 to 9.52
Inovio Pharmaceuticals, Inc.	3.97	3.92 to 4.12
Inseego Corp.	12.42	12.25 to 12.84
Insight Enterprises, Inc.	150.16	146.56 to 150.38
Integrated Media Technology Limited	1.20	1.15 to 1.27
Intellia Therapeutics, Inc.	13.12	12.82 to 14.27
Intevac, Inc.	2.53	2.47 to 2.55
Intra-Cellular Therapies Inc.	85.64	82.77 to 86.36
Invesco DWA Developed Markets Momentum ETF	37.15	36.92 to 37.26
Invesco DWA Emerging Markets Momentum ETF	19.60	19.46 to 19.86
Invesco DWA Healthcare Momentum ETF	44.98	44.29 to 44.98
Invesco Global Water ETF	40.66	40.43 to 40.66
Invesco Golden Dragon China ETF	25.76	25.42 to 25.86
Invesco International BuyBack Achievers ETF	41.08	40.85 to 41.08
Invesco International Dividend Achievers ETF	19.00	18.89 to 19.02
Invesco KBW Premium Yield Equity REIT ETF	19.42	19.27 to 19.45
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.52	13.47 to 13.56
Invesco S&P SmallCap Consumer Discretionary ETF	109.11	109.11 to 109.11
Invesco S&P SmallCap Health Care ETF	45.17	44.74 to 45.17
Invesco S&P SmallCap Information Technology ETF	47.56	46.54 to 47.56
Invesco Variable Rate Investment Grade ETF	25.08	25.06 to 25.08
Invesco Water Resources ETF	69.49	69.05 to 69.51
Ionis Pharmaceuticals, Inc.	35.40	33.53 to 35.60
Iovance Biotherapeutics, Inc.	8.14	8.05 to 8.26
IPG Photonics Corporation	73.52	71.37 to 73.57
iQIYI, Inc.	2.18	2.12 to 2.21
iRadimed Corporation	52.08	51.01 to 52.18
iRhythm Technologies, Inc.	73.74	72.36 to 75.50
Iridium Communications Inc	27.91	27.15 to 28.28
iRobot Corporation	6.52	6.47 to 7.15
Ironwood Pharmaceuticals, Inc.	3.52	3.51 to 3.80
iShares 0-5 Year Investment Grade Corporate Bond ETF	49.84	49.80 to 49.87
iShares 1-3 Year International Treasury Bond ETF	70.09	70.04 to 70.09
iShares 1-3 Year Treasury Bond ETF	82.04	82.04 to 82.09
iShares 20+ Year Treasury Bond ETF	90.41	90.11 to 90.83
iShares 3-7 Year Treasury Bond ETF	116.04	115.99 to 116.18
iShares 7-10 Year Treasury Bond ETF	93.59	93.44 to 93.76
iShares Asia 50 ETF	69.68	69.29 to 69.78
iShares Broad USD Investment Grade Corporate Bond ETF	50.87	50.79 to 50.94
iShares Commodities Select Strategy ETF	26.13	26.05 to 26.20
iShares Core 1-5 Year USD Bond ETF	47.86	47.84 to 47.90
iShares Core MSCI Total International Stock ETF	68.02	67.60 to 68.03
iShares Core Total USD Bond Market ETF	45.59	45.36 to 45.67
iShares ESG 1-5 Year USD Corporate Bond ETF	24.79	24.76 to 24.80
iShares ESG MSCI EAFE ETF	77.66	77.08 to 77.83
iShares ESG MSCI EM ETF	34.58	34.38 to 34.58
iShares ESG USD Corporate Bond ETF	22.99	22.96 to 23.02
iShares Exponential Technologies ETF	59.69	59.09 to 59.69
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	20.07	20.00 to 20.17
iShares Global Green Bond ETF	47.08	47.01 to 47.11
iShares GNMA Bond ETF	43.30	42.74 to 43.38
iShares Intermediate-Term Corporate Bond ETF	52.01	51.93 to 52.07
iShares International Treasury Bond ETF	39.33	39.10 to 39.39
iShares J.P. Morgan USD Emerging Markets Bond ETF	90.92	90.61 to 90.92
iShares MBS ETF	92.33	92.03 to 92.49
iShares MSCI ACWI ex US Index Fund	53.61	53.25 to 53.73
iShares MSCI ACWI Index Fund	119.56	118.52 to 119.56
iShares MSCI All Country Asia ex Japan Index Fund	74.30	73.88 to 74.53
iShares MSCI Brazil Small-Cap ETF	11.58	11.42 to 11.58
iShares MSCI China ETF	47.98	47.80 to 48.03
iShares MSCI EAFE Small-Cap ETF	62.10	61.75 to 62.12
iShares MSCI Emerging Markets Asia ETF	73.97	73.50 to 74.10
iShares MSCI Emerging Markets ex China ETF	57.78	57.43 to 57.89
iShares MSCI Europe Financials Sector Index Fund	23.60	23.47 to 23.62
iShares MSCI Europe Small-Cap ETF	54.18	53.95 to 54.23
iShares MSCI Global Gold Miners ETF	30.90	30.71 to 30.98
iShares MSCI Global Impact ETF	75.20	74.73 to 75.20
iShares MSCI New Zealand ETF	47.10	46.94 to 47.28
iShares MSCI Qatar ETF	18.24	18.15 to 18.32
iShares Nasdaq Biotechnology Index Fund	134.84	132.74 to 135.03
iShares PHLX SOX Semiconductor Sector Index Fund	212.71	209.65 to 213.68
iShares Preferred and Income Securities ETF	32.35	32.31 to 32.46
iShares S&P Emerging Markets Infrastructure Index Fund	21.85	21.85 to 21.85
iShares S&P Global Clean Energy Index Fund	12.08	11.98 to 12.08
iShares S&P Global Timber & Forestry Index Fund	79.71	78.56 to 79.80
iShares S&P India Nifty 50 Index Fund	51.91	51.76 to 52.00
iShares Short-Term Corporate Bond ETF	51.84	51.78 to 51.88
Ituran Location and Control Ltd.	27.26	27.12 to 27.51
J & J Snack Foods Corp.	165.06	162.80 to 165.25
J.B. Hunt Transport Services, Inc.	181.58	178.36 to 181.80
Jack Henry & Associates, Inc.	171.12	169.61 to 171.45
Jack In The Box Inc.	45.60	43.91 to 46.08
Jaguar Health, Inc.	0.98	0.92 to 1.01
JAKKS Pacific, Inc.	28.42	27.39 to 28.53
James River Group Holdings, Ltd.	4.51	4.42 to 4.56
JD.com, Inc.	35.18	34.88 to 35.49
JetBlue Airways Corporation	6.04	5.82 to 6.20
John B. Sanfilippo & Son, Inc.	82.04	81.56 to 82.41
Johnson Outdoors Inc.	31.67	31.60 to 31.99
Kala Pharmaceuticals, Inc.	6.43	6.00 to 6.50
KalVista Pharmaceuticals, Inc.	8.96	8.90 to 9.40
Kandi Technologies Group, Inc.	1.10	1.08 to 1.15
Karyopharm Therapeutics Inc.	0.78	0.76 to 0.79
Kelly Services, Inc.	13.96	13.75 to 14.06
Kentucky First Federal Bancorp	2.60	2.60 to 2.68
Key Tronic Corporation	5.81	5.63 to 6.08
Kforce, Inc.	57.98	56.77 to 58.05
Kimball Electronics, Inc.	19.11	18.66 to 19.21
Kiniksa Pharmaceuticals, Ltd.	21.21	20.41 to 21.55
Kirkland's, Inc.	1.59	1.57 to 1.60
KLA-Tencor Corporation	616.83	609.89 to 619.95
Koss Corporation	6.98	6.82 to 7.19
Krystal Biotech, Inc.	178.10	173.65 to 181.69
Kulicke and Soffa Industries, Inc.	46.70	45.29 to 46.90
Kura Oncology, Inc.	15.91	15.42 to 16.09
Lake Shore Bancorp, Inc.	13.60	13.60 to 13.60
Lam Research Corporation	70.05	68.87 to 70.22
Lamar Advertising Company	127.54	126.55 to 128.06
Lancaster Colony Corporation	179.50	177.67 to 179.71
Lands' End, Inc.	14.77	14.46 to 14.94
Landstar System, Inc.	179.38	178.25 to 179.98
Lantheus Holdings, Inc.	86.45	82.00 to 86.62
Lantronix, Inc.	2.90	2.71 to 2.91
Lattice Semiconductor Corporation	50.75	48.03 to 50.76
LEAP THERAPEUTICS, INC.	2.59	2.55 to 2.70
Legacy Housing Corporation	25.30	24.89 to 25.32
Legg Mason Global Infrastructure ETF	24.13	24.13 to 24.14
Legg Mason Low Volatility High Dividend ETF	40.12	39.89 to 40.14
LendingTree, Inc.	42.99	41.79 to 43.97
Lexicon Pharmaceuticals, Inc.	0.81	0.79 to 0.90
LexinFintech Holdings Ltd.	3.33	3.24 to 3.35
LGI Homes, Inc.	101.79	99.59 to 101.94
Liberty Broadband Corporation	86.87	86.00 to 87.27
Liberty Broadband Corporation	87.56	86.24 to 88.06
Liberty Global plc	13.27	12.80 to 13.32
Liberty Global plc	13.20	12.50 to 13.40
Liberty Global plc	13.38	12.84 to 13.43
Liberty Latin America Ltd.	7.07	6.80 to 7.09
Liberty Latin America Ltd.	6.98	6.73 to 7.00
Liberty Media Corporation	41.24	41.14 to 42.19
Liberty Media Corporation	39.30	39.23 to 40.38
Lifetime Brands, Inc.	5.51	5.34 to 5.52
Lifevantage Corporation	12.93	12.82 to 13.62
Lifeway Foods, Inc.	24.01	23.58 to 25.14
Ligand Pharmaceuticals Incorporated	111.56	109.53 to 112.00
Lightbridge Corporation	6.41	6.00 to 6.74
LightPath Technologies, Inc.	1.50	1.49 to 1.59
Limoneira Co	26.54	26.45 to 26.90
Lincoln Electric Holdings, Inc.	203.19	201.06 to 203.83
Lipocine Inc.	4.71	4.64 to 4.98
Liquidia Technologies, Inc.	10.12	9.96 to 10.31
Littelfuse, Inc.	237.94	234.44 to 238.51
LivaNova PLC	50.05	49.98 to 51.75
Live Ventures Incorporated	10.00	10.00 to 10.23
LivePerson, Inc.	0.84	0.81 to 0.86
LKQ Corporation	37.32	37.19 to 37.66
LM Funding America, Inc.	2.93	2.80 to 3.14
Logitech International S.A.	78.10	77.09 to 78.20
Loncar Cancer Immunotherapy ETF	13.42	13.25 to 13.46
Loop Industries, Inc.	1.25	1.21 to 1.31
lululemon athletica inc.	308.31	298.67 to 309.17
Luokung Technology Corp	1.70	1.66 to 1.70
MacroGenics, Inc.	3.28	3.22 to 3.50
Magic Software Enterprises Ltd.	10.92	10.92 to 11.17
Maiden Holdings, Ltd.	1.65	1.64 to 1.68
Malibu Boats, Inc.	40.55	39.66 to 40.55
Mammoth Energy Services, Inc.	3.23	3.16 to 3.24
Manhattan Associates, Inc.	271.56	268.22 to 274.20
Manhattan Bridge Capital, Inc	5.28	5.28 to 5.37
MannKind Corporation	6.88	6.80 to 7.04
Marchex, Inc.	1.70	1.67 to 1.76
Marin Software Incorporated	1.96	1.96 to 2.03
Marine Petroleum Trust	3.89	3.89 to 3.95
Marinus Pharmaceuticals, Inc.	0.31	0.30 to 0.32
Marker Therapeutics, Inc.	3.18	2.97 to 3.25
MarketAxess Holdings, Inc.	265.44	263.11 to 267.87
Marten Transport, Ltd.	16.59	16.36 to 16.88
Match Group, Inc.	30.41	30.06 to 30.57
Mattel, Inc.	18.35	18.16 to 18.52
MDJM LTD	0.18	0.17 to 0.19
MediWound Ltd.	16.78	15.80 to 16.85
Medpace Holdings, Inc.	326.09	313.62 to 327.89
MEI Pharma, Inc.	2.80	2.76 to 2.85
MeiraGTx Holdings plc	5.82	5.70 to 6.02
Melco Resorts & Entertainment Limited	6.05	6.00 to 6.17
MercadoLibre, Inc.	1931.26	1905.41 to 1945.94
Mercer International Inc.	6.28	6.14 to 6.39
Merchants Bancorp	38.19	38.01 to 39.08
Mereo BioPharma Group plc	3.58	3.40 to 3.59
Merus N.V.	42.93	42.30 to 43.52
Mesa Air Group, Inc.	0.86	0.85 to 0.89
Mesa Laboratories, Inc.	98.59	97.90 to 101.34
MGP Ingredients, Inc.	46.62	45.80 to 47.23
Microbot Medical Inc.	0.92	0.89 to 0.94
Microchip Technology Incorporated	65.12	63.67 to 65.15
Micron Technology, Inc.	98.37	96.53 to 98.53
Microsoft Corporation	415.49	410.58 to 417.29
Microvision, Inc.	0.93	0.91 to 0.97
Mid Penn Bancorp	31.45	30.91 to 31.45
Middlesex Water Company	65.69	65.44 to 66.32
Millicom International Cellular S.A.	26.10	25.83 to 26.11
Minerva Neurosciences, Inc	2.12	2.08 to 2.15
Mitek Systems, Inc.	8.78	8.57 to 8.81
MMTec, Inc.	0.32	0.31 to 0.33
Moderna, Inc.	36.94	36.41 to 38.22
Molecular Templates, Inc.	0.39	0.38 to 0.42
Momo Inc.	6.68	6.66 to 6.77
Mondelez International, Inc.	64.42	63.64 to 64.51
Monolithic Power Systems, Inc.	560.06	546.71 to 587.00
Monro, Inc.	26.77	26.65 to 27.87
Monster Beverage Corporation	53.70	52.89 to 53.78
Morningstar, Inc.	335.77	328.59 to 336.21
Mustang Bio, Inc.	0.21	0.21 to 0.22
My Size, Inc.	1.12	1.06 to 1.26
Myriad Genetics, Inc.	15.30	14.72 to 15.33
Nano Dimension Ltd.	2.13	2.10 to 2.21
NAPCO Security Technologies, Inc.	36.94	35.80 to 37.21
Nathan's Famous, Inc.	82.86	82.30 to 84.70
National Beverage Corp.	47.39	46.83 to 47.54
National CineMedia, Inc.	6.69	6.62 to 6.81
National Energy Services Reunited Corp.	8.61	8.37 to 8.80
National Energy Services Reunited Corp.	0.60	0.50 to 0.60
National Research Corporation	18.75	18.63 to 18.97
Natural Alternatives International, Inc.	4.42	4.17 to 4.51
Natural Health Trends Corp.	5.48	5.40 to 5.54
Navient Corporation	19.76	19.76 to 19.87
Navient Corporation	14.78	14.75 to 15.03
Nektar Therapeutics	1.00	1.00 to 1.07
Neonode Inc.	6.53	6.45 to 6.75
NetScout Systems, Inc.	21.25	20.96 to 21.57
NetSol Technologies Inc.	2.56	2.48 to 2.58
Neurocrine Biosciences, Inc.	123.29	118.91 to 124.01
Neuronetics, Inc.	0.80	0.71 to 0.82
Neurotrope, Inc.	1.57	1.54 to 1.59
New York Mortgage Trust, Inc.	22.51	22.29 to 22.78
Newmark Group, Inc.	14.74	14.48 to 15.14
Newtek Business Services Corp.	13.80	13.69 to 13.95
Newtek Business Services Corp.	25.35	25.07 to 25.35
Nexstar Media Group, Inc.	166.83	162.21 to 166.93
NICE Ltd	170.97	166.28 to 171.77
Niu Technologies	1.79	1.75 to 1.88
nLIGHT, Inc.	10.85	10.58 to 10.87
NMI Holdings Inc	37.92	37.53 to 37.95
Noodles & Company	0.72	0.69 to 0.72
Nordson Corporation	252.56	248.28 to 253.00
Nortech Systems Incorporated	10.11	9.92 to 10.48
Norwood Financial Corp.	29.23	29.23 to 29.65
Nova Lifestyle, Inc	0.60	0.60 to 0.68
Nova Measuring Instruments Ltd.	174.18	172.98 to 177.61
Novanta Inc.	164.94	163.52 to 165.43
Novavax, Inc.	8.06	7.76 to 8.16
NovoCure Limited	16.86	16.22 to 17.35
NuCana plc	1.28	1.28 to 1.34
NV5 Global, Inc.	21.80	21.71 to 22.22
NVE Corporation	75.58	74.31 to 75.58
NXP Semiconductors N.V.	220.34	216.06 to 220.47
Oaktree Specialty Lending Corporation	15.68	15.40 to 15.70
Ocular Therapeutix, Inc.	8.78	8.57 to 8.99
Odyssey Marine Exploration, Inc.	0.40	0.38 to 0.41
Office Depot, Inc.	25.86	25.60 to 25.97
Office Properties Income Trust	1.12	1.06 to 1.19
Okta, Inc.	73.69	72.88 to 74.86
Ollie's Bargain Outlet Holdings, Inc.	87.56	86.88 to 89.36
Omega Flex, Inc.	49.37	48.72 to 50.02
Omnicell, Inc.	41.82	41.28 to 42.48
ON Semiconductor Corporation	67.31	65.47 to 67.36
Oncolytics Biotech Inc.	1.00	0.99 to 1.09
One Stop Systems, Inc.	2.33	2.32 to 2.37
Open Text Corporation	28.87	28.21 to 28.96
Optical Cable Corporation	2.37	2.34 to 2.40
OptimizeRx Corporation	4.42	4.05 to 4.53
OptiNose, Inc.	0.37	0.32 to 0.46
Oramed Pharmaceuticals Inc.	2.26	2.26 to 2.30
OraSure Technologies, Inc.	3.81	3.77 to 3.89
O'Reilly Automotive, Inc.	1188.87	1181.45 to 1202.49
Organovo Holdings, Inc.	0.35	0.32 to 0.39
Origin Agritech Limited	2.41	2.40 to 2.50
Orion Energy Systems, Inc.	0.87	0.85 to 0.89
OrthoPediatrics Corp.	25.50	23.90 to 25.53
Outlook Therapeutics, Inc.	5.28	5.17 to 5.44
Ovid Therapeutics Inc.	1.04	1.02 to 1.06
Oxford Lane Capital Corp.	5.22	5.21 to 5.25
Oxford Square Capital Corp.	2.66	2.66 to 2.71
Pacific Biosciences of California, Inc.	1.72	1.65 to 1.78
Pacira Pharmaceuticals, Inc.	17.03	16.59 to 17.27
Pan American Silver Corp.	22.42	22.25 to 22.63
Pangaea Logistics Solutions Ltd.	5.97	5.92 to 6.04
Papa John's International, Inc.	47.31	46.40 to 48.19
Patterson Companies, Inc.	20.06	19.84 to 20.55
PAVmed Inc.	1.03	0.99 to 1.10
Paychex, Inc.	141.83	139.70 to 142.05
Paylocity Holding Corporation	195.28	193.18 to 196.94
PC Connection, Inc.	70.38	69.08 to 70.39
PDF Solutions, Inc.	30.21	29.43 to 30.24
PennantPark Floating Rate Capital Ltd.	11.05	11.01 to 11.14
Pepsico, Inc.	158.74	156.20 to 159.11
Performant Financial Corporation	2.92	2.90 to 3.06
Perion Network Ltd	8.42	8.33 to 8.48
Perma-Fix Environmental Services, Inc.	14.43	13.38 to 14.82
PetMed Express, Inc.	4.58	4.53 to 4.72
Phibro Animal Health Corporation	23.39	23.09 to 23.64
Phio Pharmaceuticals Corp.	2.38	2.27 to 2.55
Photronics, Inc.	24.10	23.79 to 24.19
Phunware, Inc.	4.76	4.49 to 4.89
Piedmont Lithium Limited	10.47	9.77 to 11.32
Pieris Pharmaceuticals, Inc.	16.01	15.59 to 16.25
Pinduoduo Inc.	116.49	113.47 to 117.62
Plug Power, Inc.	1.92	1.88 to 2.01
Pool Corporation	360.98	358.38 to 362.64
Popular, Inc.	25.50	25.22 to 25.75
PotlatchDeltic Corporation	41.58	41.14 to 41.80
Powell Industries, Inc.	261.82	252.20 to 277.27
Power Integrations, Inc.	61.14	59.82 to 61.19
PRA Group, Inc.	20.92	20.56 to 21.82
Precipio, Inc.	6.00	5.98 to 6.17
PriceSmart, Inc.	87.70	86.24 to 87.73
Primo Water Corporation	24.21	23.64 to 26.02
Principal Financial Group Inc	84.15	83.67 to 84.62
Principal Price Setters Index ETF	71.64	71.17 to 71.64
Professional Diversity Network, Inc.	0.73	0.70 to 0.80
ProLung, Inc.	6.20	5.86 to 6.22
ProPhase Labs, Inc.	0.77	0.73 to 0.77
ProQR Therapeutics N.V.	3.67	3.57 to 3.69
ProShares Ultra Nasdaq Biotechnology	54.31	53.33 to 54.44
ProShares UltraPro QQQ	77.20	74.11 to 77.29
ProShares UltraPro Short NASDAQ Biotechnology	12.45	11.65 to 14.61
Prospect Capital Corporation	4.59	4.55 to 4.68
Protagonist Therapeutics, Inc.	40.65	37.80 to 41.18
Prothena Corporation plc	14.40	13.49 to 14.58
PTC Inc.	188.50	186.96 to 189.46
PTC Therapeutics, Inc.	41.96	38.26 to 42.79
Pulse Biosciences, Inc	16.14	15.82 to 17.19
Puma Biotechnology Inc	2.84	2.66 to 2.86
Purple Innovation, Inc.	0.83	0.83 to 0.85
Pyxis Tankers Inc.	4.15	4.09 to 4.15
Qiagen N.V.	42.09	40.48 to 42.42
Qorvo, Inc.	65.66	64.98 to 67.30
QUALCOMM Incorporated	154.27	152.95 to 164.20
Quanterix Corporation	11.02	10.87 to 11.20
Quest Resource Holding Corporation	6.94	6.59 to 6.99
QuickLogic Corporation	7.08	6.75 to 7.09
Quidel Corporation	37.48	36.30 to 38.06
Qurate Retail, Inc.	0.36	0.35 to 0.39
Qurate Retail, Inc.	3.02	3.02 to 3.20
Rand Capital Corporation	16.46	16.05 to 16.46
Rapid7, Inc.	41.06	38.89 to 41.18
RCM Technologies, Inc.	21.63	21.28 to 22.24
Reading International Inc	1.25	1.23 to 1.40
Reading International Inc	6.55	5.96 to 6.55
Recon Technology, Ltd.	2.14	2.09 to 2.20
Red Robin Gourmet Burgers, Inc.	4.97	4.95 to 5.21
Red Rock Resorts, Inc.	49.69	48.79 to 49.82
Redfin Corporation	7.97	7.83 to 8.21
Redhill Biopharma Ltd.	6.40	6.35 to 6.88
Regeneron Pharmaceuticals, Inc.	743.35	736.01 to 750.69
REGENXBIO Inc.	9.63	9.01 to 9.80
Regulus Therapeutics Inc.	1.40	1.39 to 1.44
Repligen Corporation	138.90	128.53 to 139.20
Replimune Group, Inc.	11.23	10.75 to 11.29
Research Frontiers Incorporated	1.95	1.92 to 2.09
ReTo Eco-Solutions, Inc.	0.88	0.86 to 0.92
Revance Therapeutics, Inc.	3.80	3.68 to 3.93
RF Industries, Ltd.	4.07	3.97 to 4.07
RGC Resources Inc.	20.22	20.21 to 20.68
Richardson Electronics, Ltd.	14.13	13.86 to 14.17
Rocket Pharmaceuticals, Inc.	13.04	12.62 to 13.23
Rockwell Medical, Inc.	2.33	2.27 to 2.52
Rocky Brands, Inc.	20.96	20.52 to 21.16
Rocky Mountain Chocolate Factory, Inc.	2.68	2.64 to 2.72
Roku, Inc.	68.71	65.97 to 69.85
Ross Stores, Inc.	139.32	136.80 to 139.58
Rush Enterprises, Inc.	58.27	57.72 to 59.59
Ryanair Holdings plc	43.94	43.90 to 44.53
Sabra Health Care REIT, Inc.	18.39	18.27 to 18.62
Saga Communications, Inc.	12.23	12.05 to 12.30
Sage Therapeutics, Inc.	4.91	4.62 to 5.13
Sangamo Therapeutics, Inc.	1.95	1.89 to 2.11
Sanofi	47.78	47.61 to 48.03
Sapiens International Corporation N.V.	27.12	26.82 to 27.46
Sarepta Therapeutics, Inc.	110.86	108.72 to 111.38
Savara, Inc.	3.13	2.94 to 3.19
SBA Communications Corporation	218.94	217.87 to 220.01
Scholar Rock Holding Corporation	27.86	27.36 to 28.30
Scholastic Corporation	24.80	23.93 to 24.81
scPharmaceuticals Inc.	3.36	3.27 to 3.60
SCWorx Corp.	0.98	0.93 to 0.98
SCYNEXIS, Inc.	1.18	1.15 to 1.19
Seagate Technology PLC	98.02	96.58 to 98.43
Seanergy Maritime Holdings Corp	8.61	8.55 to 8.89
SecureWorks Corp.	8.37	8.37 to 8.38
SenesTech, Inc.	2.22	2.22 to 2.37
SG Blocks, Inc.	0.51	0.49 to 0.52
Shenandoah Telecommunications Co	12.46	12.41 to 12.85
Shoe Carnival, Inc.	33.48	32.46 to 33.62
SI-BONE, Inc.	12.15	12.07 to 12.60
Sify Technologies Limited	2.96	2.83 to 2.96
SIGA Technologies Inc.	6.25	6.02 to 6.32
SigmaTron International, Inc.	2.65	2.51 to 2.77
Silicon Laboratories, Inc.	101.55	97.33 to 101.98
Silicon Motion Technology Corporation	53.07	52.46 to 54.12
Simulations Plus, Inc.	27.58	27.07 to 27.73
Sinclair Broadcast Group, Inc.	16.50	16.26 to 16.76
Sirius International Insurance Group, Ltd.	37.90	37.09 to 38.89
Sirius XM Holdings Inc.	25.21	24.62 to 25.66
Skyworks Solutions, Inc.	83.43	82.36 to 83.58
Sleep Number Corporation	11.67	11.26 to 12.00
Smith Micro Software, Inc.	0.78	0.73 to 0.79
Sohu.com Limited	12.45	12.05 to 12.57
SolarEdge Technologies, Inc.	10.87	10.24 to 11.45
Soleno Therapeutics, Inc.	54.83	51.78 to 55.51
Sol-Gel Technologies Ltd.	0.44	0.44 to 0.47
Solid Biosciences Inc.	4.96	4.90 to 5.10
Soligenix, Inc.	3.51	3.41 to 3.53
Sonos, Inc.	12.95	12.62 to 13.15
Sotherly Hotels Inc.	0.97	0.97 to 1.01
Sotherly Hotels Inc.	17.85	17.85 to 17.85
Sotherly Hotels Inc.	17.65	17.65 to 17.65
Sound Financial Bancorp, Inc.	52.81	52.81 to 54.74
SPAR Group, Inc.	2.22	2.10 to 2.25
SpartanNash Company	18.17	17.90 to 18.18
Spero Therapeutics, Inc.	1.20	1.13 to 1.22
SPI Energy Co., Ltd.	0.32	0.31 to 0.33
Spirit Airlines, Inc.	1.08	1.03 to 1.34
Sportsman's Warehouse Holdings, Inc.	2.09	2.05 to 2.19
Sprott Focus Trust, Inc.	7.88	7.83 to 7.88
SPS Commerce, Inc.	179.87	176.15 to 179.96
SSR Mining Inc.	5.73	5.67 to 5.78
STAAR Surgical Company	26.32	25.88 to 26.87
Star Bulk Carriers Corp.	18.97	18.93 to 20.20
Steel Connect, Inc.	10.34	9.97 to 10.34
Stein Mart, Inc.	1.48	1.45 to 1.50
Steven Madden, Ltd.	41.59	41.41 to 42.33
StoneCastle Financial Corp	20.77	20.39 to 20.77
StoneCo Ltd.	9.11	9.06 to 9.32
Strata Skin Sciences, Inc.	3.09	3.01 to 3.09
Strategy Shares Nasdaq 7HANDL Index ETF	21.78	21.69 to 21.83
Summit Therapeutics plc	18.62	18.31 to 19.97
Sunrun Inc.	10.20	9.55 to 10.23
Surgery Partners, Inc.	22.51	21.89 to 22.69
Sutro Biopharma, Inc.	2.67	2.55 to 2.81
Synaptics Incorporated	72.55	71.41 to 72.92
Synchronoss Technologies, Inc.	9.31	8.81 to 9.36
Syndax Pharmaceuticals, Inc.	15.95	15.34 to 16.19
Synthesis Energy Systems, Inc.	0.31	0.29 to 0.37
Syros Pharmaceuticals, Inc.	0.29	0.25 to 0.30
T2 Biosystems, Inc.	0.46	0.46 to 0.50
Taitron Components Incorporated	2.61	2.52 to 2.66
Tandem Diabetes Care, Inc.	30.15	27.40 to 30.33
Tandy Leather Factory, Inc.	4.03	4.03 to 4.20
Tantech Holdings Ltd.	0.16	0.15 to 0.16
Taoping Inc.	0.35	0.33 to 0.38
Taylor Devices, Inc.	44.36	43.75 to 44.82
TCG BDC, Inc.	16.61	16.42 to 16.65
TD Ameritrade Holding Corporation	1.17	1.15 to 1.18
TDH Holdings, Inc.	1.23	1.20 to 1.24
Tenable Holdings, Inc.	40.82	40.21 to 40.94
Teradyne, Inc.	103.58	101.88 to 103.79
Tetra Tech, Inc.	40.22	39.91 to 41.66
Texas Instruments Incorporated	198.19	196.47 to 199.60
The Bank of Princeton	35.93	35.93 to 36.34
The Carlyle Group L.P.	51.23	50.02 to 51.47
The Ensign Group, Inc.	144.66	141.50 to 145.36
The Hain Celestial Group, Inc.	7.42	7.14 to 7.82
The Herzfeld Caribbean Basin Fund, Inc.	2.44	2.43 to 2.45
The Intergroup Corporation	14.02	13.93 to 14.74
The Joint Corp.	11.35	10.90 to 11.38
The Kraft Heinz Company	30.88	30.57 to 31.01
The Middleby Corporation	135.73	133.64 to 136.31
The ONE Group Hospitality, Inc.	3.09	3.00 to 3.14
The RMR Group Inc.	21.97	21.62 to 21.99
The Trade Desk, Inc.	123.90	120.76 to 125.41
The York Water Company	35.50	35.40 to 35.75
TherapeuticsMD, Inc.	1.34	1.30 to 1.45
Tilray, Inc.	1.29	1.28 to 1.33
Titan Machinery Inc.	14.05	13.73 to 14.19
Titan Pharmaceuticals, Inc.	3.65	3.57 to 3.95
TORM plc	23.81	23.71 to 24.38
TPI Composites, Inc.	2.00	1.93 to 2.04
Tractor Supply Company	270.00	267.85 to 271.80
TransAct Technologies Incorporated	3.99	3.81 to 3.99
Transcat, Inc.	102.83	100.58 to 104.15
TriMas Corporation	26.38	25.87 to 26.56
Trinity Biotech plc	1.30	1.27 to 1.40
TripAdvisor, Inc.	13.35	13.24 to 13.62
trivago N.V.	1.68	1.66 to 1.68
TrueCar, Inc.	3.92	3.88 to 3.97
Trupanion, Inc.	51.82	51.49 to 54.70
TTEC Holdings, Inc.	4.48	4.17 to 4.52
TuanChe Limited	0.85	0.77 to 0.86
Tucows Inc.	15.80	15.63 to 16.15
Tuniu Corporation	1.03	1.02 to 1.06
Turtle Beach Corporation	14.84	14.67 to 14.94
Twin Disc, Incorporated	11.07	10.83 to 11.24
Twist Bioscience Corporation	41.11	40.22 to 41.69
U.S. Global Investors, Inc.	2.44	2.41 to 2.44
UFP Technologies, Inc.	298.79	283.97 to 301.57
Ulta Beauty, Inc.	343.26	338.58 to 344.69
Ultra Clean Holdings, Inc.	35.91	34.91 to 36.49
Ultragenyx Pharmaceutical Inc.	46.40	44.90 to 46.98
Ultralife Corporation	7.18	7.10 to 7.39
uniQure N.V.	5.70	5.50 to 5.80
United Bancorp, Inc.	12.32	12.30 to 12.75
United Therapeutics Corporation	364.33	359.40 to 365.67
United-Guardian, Inc.	9.71	9.69 to 10.17
Uniti Group Inc.	5.66	5.61 to 5.80
Unity Biotechnology, Inc.	1.17	1.14 to 1.19
Universal Display Corporation	165.90	162.55 to 167.24
Universal Forest Products, Inc.	128.63	126.86 to 128.78
Urban One, Inc.	1.37	1.37 to 1.44
Urban One, Inc.	0.97	0.95 to 1.00
UroGen Pharma Ltd.	11.45	10.86 to 11.48
Utah Medical Products, Inc.	64.18	63.65 to 64.33
UTStarcom Holdings Corp	2.85	2.62 to 2.92
Vanda Pharmaceuticals Inc.	4.90	4.82 to 4.92
VanEck Vectors Biotech ETF	160.38	158.01 to 160.38
VanEck Vectors Pharmaceutical ETF	87.44	86.90 to 87.55
Vanguard Emerging Markets Government Bond ETF	64.42	64.26 to 64.45
Vanguard Global ex-U.S. Real Estate ETF	42.35	42.19 to 42.37
Vanguard Intermediate-Term Corporate Bond ETF	81.03	80.95 to 81.11
Vanguard Intermediate-Term Treasury ETF	58.38	58.33 to 58.46
Vanguard International Dividend Appreciation ETF	81.80	81.21 to 81.80
Vanguard International High Dividend Yield ETF	69.95	69.49 to 69.95
Vanguard Long-Term Corporate Bond ETF	76.71	76.55 to 76.90
Vanguard Long-Treasury ETF	57.03	56.85 to 57.25
Vanguard Mortgage-Backed Securities ETF	45.65	45.54 to 45.71
Vanguard Short-Term Corporate Bond ETF	78.22	78.17 to 78.26
Vanguard Short-Term Treasury ETF	58.24	58.23 to 58.26
Vanguard Total Bond Market ETF	72.60	72.50 to 72.70
Vanguard Total Corporate Bond ETF	76.63	76.54 to 76.71
Vanguard Total International Stock ETF	60.67	60.32 to 60.68
Vanguard Total World Bond ETF	69.08	69.06 to 69.15
Varonis Systems, Inc.	49.97	49.25 to 50.44
Vaxart, Inc.	0.61	0.60 to 0.63
Veeco Instruments Inc.	26.15	25.52 to 26.18
VEON Ltd.	30.95	30.20 to 31.50
Vera Bradley, Inc.	5.07	4.96 to 5.08
VeriSign, Inc.	181.41	177.95 to 183.28
Veritone, Inc.	2.67	2.62 to 2.85
Verra Mobility Corporation	22.97	22.84 to 23.12
Verrica Pharmaceuticals Inc.	0.89	0.85 to 0.92
Vertex Pharmaceuticals Incorporated	451.23	445.38 to 451.76
Veru Inc.	0.63	0.61 to 0.64
ViaSat, Inc.	6.93	6.69 to 7.09
Viavi Solutions Inc.	9.82	9.62 to 9.85
VictoryShares International Volatility Wtd ETF	42.85	42.59 to 42.85
Viking Therapeutics, Inc.	51.53	50.40 to 53.04
Village Farms International, Inc.	0.77	0.76 to 0.79
Village Super Market, Inc.	31.00	30.05 to 31.00
VistaGen Therapeutics, Inc.	2.61	2.52 to 2.67
Visteon Corporation	87.48	86.27 to 87.55
Vodafone Group Plc	8.94	8.92 to 8.99
VOXX International Corporation	6.66	6.40 to 6.70
Voyager Therapeutics, Inc.	5.36	5.28 to 5.59
Vuzix Corporation	1.12	1.03 to 1.13
Walgreens Boots Alliance, Inc.	8.24	8.11 to 8.33
Washington Trust Bancorp, Inc.	36.40	36.09 to 38.92
WAVE Life Sciences Ltd.	14.26	13.86 to 14.49
Wendy's Company (The)	17.92	17.55 to 18.06
Werner Enterprises, Inc.	38.97	38.56 to 39.38
Western Asset Short Duration Income ETF	24.01	24.00 to 24.04
Western Asset Total Return ETF	19.90	19.90 to 19.92
Western Digital Corporation	63.84	62.82 to 65.68
Weyco Group, Inc.	35.28	34.24 to 35.28
Wheeler Real Estate Investment Trust, Inc.	25.64	25.63 to 26.20
Wheeler Real Estate Investment Trust, Inc.	3.14	3.14 to 3.14
WhiteHorse Finance, Inc.	10.48	10.45 to 10.60
Willamette Valley Vineyards, Inc.	3.26	3.26 to 3.40
Willdan Group, Inc.	41.76	41.30 to 42.69
Willis Lease Finance Corporation	193.24	185.21 to 195.96
WillScot Corporation	34.93	34.68 to 35.90
Wingstop Inc.	333.21	328.24 to 335.70
WisdomTree China ex-State-Owned Enterprises Fund	31.03	30.95 to 31.07
WisdomTree Emerging Markets Corporate Bond Fund	65.51	65.51 to 66.13
WisdomTree Emerging Markets Quality Dividend Growth Fund	25.54	25.50 to 25.71
WisdomTree U.S. Quality Dividend Growth Fund	83.28	82.58 to 83.34
World Acceptance Corporation	116.69	115.45 to 117.20
Wynn Resorts, Limited	91.22	90.42 to 92.07
XBiotech Inc.	6.49	6.36 to 6.83
Xcel Brands, Inc	0.71	0.67 to 0.71
Xenon Pharmaceuticals Inc.	39.34	38.29 to 39.50
Xeris Pharmaceuticals, Inc.	3.06	2.96 to 3.08
XOMA Corporation	30.02	29.58 to 30.32
Xperi Corporation	8.65	8.50 to 8.75
XTL Biopharmaceuticals Ltd.	1.77	1.70 to 1.77
Xunlei Limited	1.90	1.89 to 1.98
Y-mAbs Therapeutics, Inc.	10.54	10.34 to 11.11
Zai Lab Limited	26.23	25.63 to 26.77
Zebra Technologies Corporation	384.53	381.70 to 388.43
Zumiez Inc.	21.47	20.80 to 21.49
Zynex, Inc.	7.86	7.70 to 7.86
3D Systems Corporation	3.11	2.92 to 3.13
3M Company	127.84	127.10 to 128.19
A.O Smith Corporation	71.75	70.73 to 71.93
AbbVie Inc.	167.76	165.65 to 167.91
Abercrombie & Fitch Company	136.81	136.63 to 141.56
Aberdeen Global Dynamic Dividend Fund	10.10	10.09 to 10.17
Aberdeen Japan Equity Fund, Inc.	5.73	5.71 to 5.76
Aberdeen Total Dynamic Dividend Fund	8.69	8.65 to 8.73
Accenture plc	357.07	351.65 to 357.33
Adecoagro S.A.	11.02	10.89 to 11.13
Adient plc	19.06	18.73 to 19.12
Advanced Drainage Systems, Inc.	128.39	127.78 to 130.77
AdvanSix Inc.	29.91	28.88 to 29.95
Aegon NV	6.24	6.22 to 6.30
Aercap Holdings N.V.	95.25	94.86 to 96.36
Aerohive Networks, Inc.	4.16	4.09 to 4.58
Affiliated Managers Group, Inc.	185.36	181.73 to 185.53
AG Mortgage Investment Trust, Inc.	6.65	6.59 to 6.76
AGCO Corporation	91.98	91.26 to 93.01
Agilent Technologies, Inc.	128.57	124.89 to 128.71
Agnico Eagle Mines Limited	82.80	81.85 to 83.01
Alamos Gold Inc.	18.71	18.61 to 18.80
Alexander's, Inc.	218.66	215.58 to 219.99
Alexandria Real Estate Equities, Inc.	104.31	102.89 to 104.62
Algonquin Power & Utilities Corp.	4.71	4.70 to 4.77
Alibaba Group Holding Limited	86.77	86.50 to 87.54
Allegheny Technologies Incorporated	58.02	57.75 to 58.70
Allegion plc	139.43	137.13 to 139.48
Allete, Inc.	64.37	63.97 to 64.41
Alliance National Municipal Income Fund Inc	11.26	11.20 to 11.27
Alliance World Dollar Government Fund II	10.79	10.77 to 10.84
AllianceBernstein Holding L.P.	37.17	36.48 to 37.22
Ally Financial Inc.	35.53	35.30 to 35.84
Altice USA, Inc.	2.42	2.35 to 2.51
Ambev S.A.	2.17	2.16 to 2.19
Ameresco, Inc.	26.75	26.23 to 27.16
America Movil, S.A.B. de C.V.	14.98	14.91 to 15.11
American Axle & Manufacturing Holdings, Inc.	6.19	6.04 to 6.20
American Eagle Outfitters, Inc.	17.27	17.11 to 17.48
American Electric Power Company, Inc.	96.80	95.90 to 96.86
American Financial Group, Inc.	19.32	19.23 to 19.39
American International Group, Inc.	74.66	74.54 to 75.65
American Midstream Partners, LP	35.97	35.71 to 36.03
American Realty Investors, Inc.	14.56	14.22 to 14.74
American Tower Corporation (REIT)	200.88	198.92 to 201.55
Americold Realty Trust	22.81	21.94 to 22.82
AMN Healthcare Services Inc	24.80	24.45 to 25.93
Amneal Pharmaceuticals, Inc.	8.41	8.24 to 8.41
Ampco-Pittsburgh Corporation	1.75	1.65 to 1.76
AngloGold Ashanti Limited	24.54	24.02 to 24.76
Anheuser-Busch Inbev SA	55.20	54.78 to 55.31
Apache Corporation	22.13	21.95 to 22.44
AptarGroup, Inc.	168.73	165.65 to 168.94
Aptiv PLC	52.59	51.86 to 53.15
Aramark	38.95	37.54 to 38.97
Arbor Realty Trust	14.61	14.48 to 14.72
ARC Document Solutions, Inc.	3.39	3.39 to 3.40
Archer-Daniels-Midland Company	53.52	52.78 to 53.55
Arcos Dorados Holdings Inc.	8.52	8.33 to 8.53
Arcus Biosciences, Inc.	14.62	14.26 to 15.01
Ardmore Shipping Corporation	12.32	12.13 to 12.64
Argo Group International Holdings, Ltd.	21.94	21.92 to 22.09
Arista Networks, Inc.	381.71	375.00 to 382.64
Armada Hoffler Properties, Inc.	10.94	10.87 to 11.02
ARMOUR Residential REIT, Inc.	18.43	18.23 to 18.76
Arrow Electronics, Inc.	114.13	112.80 to 114.34
ASA Gold and Precious Metals Limited	19.97	19.94 to 20.14
ASE Technology Holding Co., Ltd.	9.76	9.61 to 9.77
ASGN Incorporated	85.08	83.71 to 85.38
Ashland Global Holdings Inc.	76.21	75.04 to 76.25
Aspen Aerogels, Inc.	13.98	13.47 to 14.18
Astrazeneca PLC	63.20	62.88 to 63.93
AT&T Inc.	23.72	23.66 to 23.85
Atkore International Group Inc.	84.15	82.84 to 86.00
Aurora Cannabis Inc.	4.24	4.11 to 4.27
Autohome Inc.	28.53	27.28 to 28.61
Autoliv, Inc.	96.52	94.84 to 96.65
AutoZone, Inc.	3049.58	3036.40 to 3121.45
Avanos Medical, Inc.	17.87	17.49 to 17.89
Avery Dennison Corporation	197.64	196.03 to 198.60
AXA Equitable Holdings, Inc.	46.73	46.29 to 46.85
Azul S.A.	2.57	2.48 to 2.68
B&G Foods, Inc.	6.27	6.25 to 6.47
Babcock	1.97	1.91 to 1.99
Babson Global Short Duration High Yield Fund	15.43	15.29 to 15.46
Bain Capital Specialty Finance, Inc.	16.61	16.60 to 16.89
BalckRock Taxable Municipal Bond Trust	16.21	16.05 to 16.25
Banco Bradesco Sa	2.41	2.39 to 2.42
Banco Bradesco Sa	2.17	2.14 to 2.18
Banco De Chile	23.39	23.18 to 23.49
Banco Santander Brasil SA	4.46	4.41 to 4.48
Banco Santander Chile	19.52	19.31 to 19.75
Banco Santander, S.A.	4.76	4.71 to 4.78
Bank of N.T. Butterfield & Son Limited (The)	37.50	37.02 to 37.64
Barings Participation Investors	16.29	16.23 to 16.35
Barnes & Noble Education, Inc	9.75	9.64 to 10.30
Bausch Health Companies Inc.	8.19	8.16 to 8.36
Baxter International Inc.	32.63	31.76 to 32.67
BCE, Inc.	27.00	26.91 to 27.36
Becton, Dickinson and Company	222.39	220.81 to 222.91
Belden Inc	118.68	117.71 to 120.34
Benchmark Electronics, Inc.	47.04	46.01 to 47.50
Berry Global Group, Inc.	69.00	67.40 to 69.54
Best Buy Co., Inc.	86.77	85.31 to 87.46
BEST Inc.	2.68	2.67 to 2.68
BHP Group Limited	52.27	52.01 to 52.59
Biohaven Pharmaceutical Holding Company Ltd.	46.83	44.95 to 47.20
Bio-Rad Laboratories, Inc.	323.69	319.60 to 331.00
BJ's Wholesale Club Holdings, Inc.	85.70	83.92 to 85.82
BlackBerry Limited	2.31	2.29 to 2.35
BlackRock California Municipal Income Trust	11.48	11.46 to 11.53
Blackrock Capital and Income Strategies Fund Inc	19.59	19.53 to 19.65
Blackrock Core Bond Trust	11.07	11.03 to 11.15
Blackrock Corporate High Yield Fund, Inc.	9.83	9.82 to 9.89
BlackRock Credit Allocation Income Trust	10.71	10.66 to 10.73
Blackrock Debt Strategies Fund, Inc.	10.83	10.78 to 10.85
Blackrock Global	12.91	12.85 to 12.97
Blackrock Global	11.15	11.15 to 11.23
Blackrock Health Sciences Trust	38.66	38.17 to 38.75
BlackRock Income Trust Inc. (The)	11.68	11.63 to 11.78
BLACKROCK INTERNATIONAL, LTD.	5.47	5.45 to 5.47
BlackRock Investment Quality Municipal Trust Inc. (The)	11.94	11.92 to 11.98
BlackRock Long-Term Municipal Advantage Trust	10.28	10.27 to 10.43
BlackRock Multi-Sector Income Trust	14.66	14.61 to 14.70
Blackrock Muni Intermediate Duration Fund Inc	12.47	12.34 to 12.47
Blackrock MuniAssets Fund, Inc.	11.98	11.88 to 12.05
Blackrock Municipal Income Quality Trust	11.31	11.31 to 11.41
BlackRock Municipal Income Trust	10.14	10.11 to 10.15
BlackRock Municipal Income Trust II	10.75	10.73 to 10.79
BlackRock Municipal Target Term Trust Inc. (The)	21.04	21.02 to 21.08
Blackrock MuniHoldings California Quality Fund, Inc.	10.94	10.92 to 11.01
Blackrock MuniHoldings Fund, Inc.	12.12	12.07 to 12.13
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.62	11.57 to 11.64
Blackrock MuniHoldings New York Quality Fund, Inc.	10.64	10.60 to 10.64
Blackrock MuniVest Fund II, Inc.	10.89	10.84 to 10.92
Blackrock MuniYield Fund, Inc.	11.16	11.09 to 11.23
Blackrock MuniYield Michigan Quality Fund, Inc.	11.61	11.56 to 11.63
Blackrock MuniYield New York Quality Fund, Inc.	10.30	10.28 to 10.34
Blackrock MuniYield Pennsylvania Quality Fund	12.07	12.05 to 12.15
Blackrock MuniYield Quality Fund II, Inc.	10.32	10.29 to 10.33
Blackrock MuniYield Quality Fund III, Inc.	11.33	11.30 to 11.41
Blackrock MuniYield Quality Fund, Inc.	12.32	12.27 to 12.38
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.50	10.47 to 10.53
BlackRock Resources	9.21	9.15 to 9.23
BlackRock Science and Technology Trust	36.29	36.03 to 36.45
BlackRock Utility, Infrastructure & Power Opportun	23.20	23.15 to 23.38
Boeing Company (The)	146.08	145.02 to 147.30
Boise Cascade, L.L.C.	137.41	136.87 to 138.72
Boot Barn Holdings, Inc.	132.65	130.72 to 133.87
Booz Allen Hamilton Holding Corporation	144.19	137.00 to 144.44
BorgWarner Inc.	33.31	32.85 to 33.35
Boston Properties, Inc.	79.56	78.72 to 79.74
BP p.l.c.	29.08	28.83 to 29.13
BP Prudhoe Bay Royalty Trust	1.09	1.06 to 1.14
Brady Corporation	70.75	69.16 to 70.75
BrandywineGLOBAL Global Income Opportunities Fund	8.41	8.35 to 8.42
Brasilagro Cia Brasileira De Propriedades Agricolas	4.17	4.13 to 4.25
Braskem S.A.	5.08	5.06 to 5.16
BRF S.A.	4.25	4.20 to 4.32
Bright Horizons Family Solutions Inc.	108.36	108.03 to 110.26
Bright Scholar Education Holdings Limited	1.86	1.83 to 1.98
BrightView Holdings, Inc.	15.74	15.46 to 15.82
Brink's Company (The)	92.54	90.75 to 92.99
Brookdale Senior Living Inc.	5.22	5.15 to 5.35
Brookfield Infrastructure Partners LP	34.19	33.64 to 34.30
Brookfield Real Assets Income Fund Inc.	13.24	13.18 to 13.24
Brookfield Renewable Partners L.P.	24.98	24.70 to 25.38
Brown Forman Corporation	39.76	39.36 to 39.82
Brown Forman Corporation	40.30	39.95 to 40.41
Brunswick Corporation	78.45	77.17 to 78.88
Buenaventura Mining Company Inc.	12.14	12.09 to 12.43
Build-A-Bear Workshop, Inc.	36.27	35.19 to 36.79
CABCO Series 2004-101 Trust	19.28	19.25 to 19.39
Cabot Corporation	107.21	105.92 to 107.84
CACI International, Inc.	454.90	438.17 to 454.91
Caleres, Inc.	29.75	29.20 to 29.95
California Water Service Group Holding	51.08	50.80 to 51.97
Calix, Inc	30.42	30.02 to 32.12
Campbell Soup Company	43.81	43.39 to 43.95
Canada Goose Holdings Inc.	9.33	9.24 to 9.68
Canadian National Railway Company	106.84	105.28 to 106.97
Canadian Natural Resources Limited	33.78	33.47 to 33.80
Canadian Pacific Railway Limited	73.53	73.01 to 74.03
Canopy Growth Corporation	3.76	3.75 to 3.85
Capital Trust, Inc.	18.56	18.38 to 18.72
Capri Holdings Limited	20.04	19.90 to 20.35
Carlisle Companies Incorporated	431.73	427.95 to 435.70
Carter's, Inc.	50.97	50.55 to 51.74
Catalent, Inc.	59.00	58.68 to 59.05
Caterpillar, Inc.	381.50	378.47 to 386.20
CBRE Clarion Global Real Estate Income Fund	5.54	5.50 to 5.57
CBRE Group, Inc.	131.78	130.11 to 131.97
Celanese Corporation	72.90	71.38 to 73.22
Cemex S.A.B. de C.V.	5.43	5.32 to 5.44
Cenovus Energy Inc	16.16	15.97 to 16.26
Centene Corporation	59.10	58.00 to 59.44
Centrais Electricas Brasileiras S.A.- Eletrobras	6.23	6.20 to 6.29
Centrais Electricas Brasileiras S.A.- Eletrobras	6.94	6.65 to 7.06
Century Communities, Inc.	86.45	84.84 to 86.81
CGI Inc.	109.87	108.39 to 110.00
Charles River Laboratories International, Inc.	187.90	183.55 to 188.32
Chemed Corp.	552.87	546.17 to 555.42
Chemours Company (The)	19.25	18.70 to 19.35
Cherry Hill Mortgage Investment Corporation	2.60	2.60 to 2.66
Chimera Investment Corporation	14.52	14.41 to 14.68
China Fund, Inc. (The)	12.08	12.08 to 12.16
China Yuchai International Limited	9.15	8.92 to 9.55
Chubb Limited	282.84	280.08 to 287.20
Chunghwa Telecom Co., Ltd.	37.74	37.51 to 37.90
Ciena Corporation	66.48	65.98 to 67.32
Citigroup Inc.	14.17	14.15 to 14.24
Citizens, Inc.	4.65	4.55 to 4.67
City Office REIT, Inc.	4.92	4.81 to 4.93
Civeo Corporation	23.96	23.85 to 24.50
Clean Harbors, Inc.	247.47	243.84 to 248.25
Clear Channel Outdoor Holdings, Inc.	1.56	1.53 to 1.57
Clearwater Paper Corporation	26.03	24.63 to 26.05
Cleveland-Cliffs Inc.	11.66	11.44 to 12.05
Clipper Realty Inc.	5.09	5.01 to 5.18
CMS Energy Corporation	68.52	68.37 to 68.89
CMS Energy Corporation	24.56	24.46 to 24.73
CMS Energy Corporation	24.52	24.51 to 24.61
CMS Energy Corporation	24.26	24.25 to 24.37
CNFinance Holdings Limited	0.97	0.97 to 1.03
Coca Cola Femsa S.A.B. de C.V.	77.99	77.69 to 78.68
Coca-Cola Company (The)	62.99	62.02 to 63.01
Coca-Cola European Partners plc	75.99	75.15 to 76.28
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.75	12.71 to 12.80
Cohen & Steers Inc	99.65	99.39 to 100.60
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.90	20.86 to 21.00
Cohen & Steers Quality Income Realty Fund Inc	13.28	13.15 to 13.35
Cohen & Steers REIT and Preferred and Income Fund,	22.61	22.59 to 22.75
Cohen & Steers Select Preferred and Income Fund, Inc.	20.28	20.23 to 20.34
Cohen & Steers Total Return Realty Fund, Inc.	12.63	12.53 to 12.66
Colonial High Income Municipal Trust	3.79	3.76 to 3.79
Colonial Intermediate High Income Fund	1.71	1.70 to 1.72
Columbia Seligman Premium Technology Growth Fund, Inc	33.14	32.86 to 33.48
Comcast Corporation	60.45	60.27 to 60.45
Community Health Systems, Inc.	3.83	3.67 to 3.85
Companhia Paranaense de Energia (COPEL)	6.65	6.62 to 6.68
Compania Cervecerias Unidas, S.A.	10.94	10.89 to 11.03
ConAgra Brands, Inc.	27.12	26.44 to 27.16
Concord Medical Services Holdings Limited	4.20	4.20 to 5.08
Conduent Incorporated	3.59	3.47 to 3.60
Consolidated Edison Inc	97.88	96.43 to 97.93
Constellium N.V.	11.68	11.48 to 11.72
Container Store (The)	4.31	4.05 to 4.48
Cooper-Standard Holdings Inc.	14.04	13.72 to 14.24
Corning Incorporated	47.35	46.94 to 47.53
Coty Inc.	7.14	7.03 to 7.16
Cousins Properties Incorporated	31.10	30.58 to 31.12
Crawford & Company	10.77	10.57 to 10.91
Cross Timbers Royalty Trust	10.38	10.10 to 10.38
CrossAmerica Partners LP	19.94	19.84 to 20.14
Crown Castle International Corporation	104.37	103.69 to 104.82
Crown Holdings, Inc.	90.28	89.24 to 90.47
CTS Corporation	52.75	51.36 to 52.77
Culp, Inc.	4.96	4.89 to 5.02
Curtiss-Wright Corporation	361.45	357.99 to 365.40
Cushman & Wakefield plc	13.82	13.57 to 13.89
CVR Energy Inc.	18.70	18.54 to 18.95
D.R. Horton, Inc.	163.12	161.66 to 163.49
Dana Incorporated	7.96	7.79 to 8.00
Danaher Corporation	233.10	228.89 to 233.73
DAQO New Energy Corp.	20.12	18.27 to 20.67
Darden Restaurants, Inc.	162.59	159.40 to 163.06
Deutsche Bank AG	16.77	16.69 to 16.89
Devon Energy Corporation	38.30	37.93 to 38.79
Diageo plc	119.45	118.85 to 119.70
Diamondrock Hospitality Company	8.97	8.89 to 9.01
Diana Shipping inc.	2.17	2.14 to 2.17
Dick's Sporting Goods Inc	194.18	192.20 to 197.26
Diebold Nixdorf Incorporated	42.80	41.46 to 42.85
Dillard's, Inc.	25.73	25.73 to 25.83
Dollar General Corporation	73.27	72.12 to 75.75
Dominion Energy, Inc.	57.80	57.35 to 57.89
Donaldson Company, Inc.	75.17	74.51 to 75.43
Donnelley Financial Solutions, Inc.	60.06	59.27 to 60.29
Dorian LPG Ltd.	25.70	25.04 to 25.89
DoubleLine Income Solutions Fund	12.54	12.47 to 12.59
DoubleLine Opportunistic Credit Fund	15.33	15.25 to 15.34
Douglas Dynamics, Inc.	24.57	24.14 to 24.70
Dr. Reddy's Laboratories Ltd	14.30	14.24 to 14.40
DRDGOLD Limited	9.61	9.52 to 9.77
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.64	10.63 to 10.66
Dreyfus Strategic Municipal Bond Fund, Inc.	5.98	5.98 to 6.00
Dreyfus Strategic Municipals, Inc.	6.22	6.17 to 6.25
DTE Energy Company	122.18	121.27 to 122.43
DTE Energy Company	22.85	22.82 to 23.08
Duff & Phelps Utilities Income, Inc.	9.35	9.29 to 9.41
Duke Energy Corporation	113.74	113.00 to 113.95
Duke Energy Corporation	24.58	24.50 to 24.69
Duke Energy Corporation	25.53	25.50 to 25.53
DXC Technology Company	21.17	19.53 to 21.24
Eagle Point Credit Company Inc.	8.98	8.95 to 9.03
Easterly Government Properties, Inc.	12.18	11.93 to 12.18
EastGroup Properties, Inc.	171.01	169.30 to 173.65
Eastman Chemical Company	101.37	100.56 to 101.56
Eaton Vance Corporation	8.54	8.52 to 8.59
Eaton Vance Municipal Income 2028 Term Trust	18.21	18.15 to 18.25
Eaton Vance Municipal Income Trust	17.33	17.16 to 17.34
Eaton Vance Municipal Income Trust	10.43	10.38 to 10.44
Eaton Vance Short Diversified Income Fund	11.04	11.00 to 11.11
Eaton Vance Tax-Advantage Global Dividend Opp	25.59	25.51 to 25.88
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.96	18.87 to 19.15
Ecolab Inc.	241.77	240.11 to 245.47
Eldorado Gold Corporation	16.18	16.12 to 16.41
Eli Lilly and Company	753.41	735.46 to 757.37
Ellington Financial Inc.	12.29	12.20 to 12.38
Ellington Residential Mortgage REIT	6.57	6.52 to 6.67
Embotelladora Andina S.A.	13.21	13.20 to 13.21
Embotelladora Andina S.A.	17.45	17.45 to 17.86
Emergent Biosolutions, Inc.	8.88	8.12 to 8.97
Encompass Health Corporation	98.93	98.29 to 99.68
Endeavour Silver Corporation	4.50	4.38 to 4.59
Energizer Holdings, Inc.	34.69	34.31 to 34.74
Enersys	94.26	93.10 to 94.70
ENI S.p.A.	28.93	28.79 to 29.06
Ennis, Inc.	20.68	20.53 to 20.79
Entergy Arkansas, LLC	21.94	21.80 to 22.00
Entergy Louisiana, Inc.	21.83	21.75 to 21.92
Entergy Mississippi, LLC	21.78	21.75 to 21.88
Entergy New Orleans, LLC	22.52	22.52 to 22.73
Entergy New Orleans, LLC	23.34	23.11 to 23.58
Enzo Biochem, Inc.	0.99	0.97 to 1.02
EPR Properties	44.28	44.10 to 44.73
Equifax, Inc.	247.08	241.89 to 247.20
Equus Total Return, Inc.	1.21	1.17 to 1.25
Essent Group Ltd.	55.71	55.19 to 55.74
Estee Lauder Companies, Inc. (The)	65.33	63.40 to 65.41
European Equity Fund, Inc. (The)	8.42	8.41 to 8.46
Eversource Energy	61.61	61.19 to 61.64
Evolent Health, Inc	11.31	11.20 to 11.88
Extra Space Storage Inc	165.04	162.26 to 165.56
Fabrinet	226.30	216.44 to 227.70
Federal Realty Investment Trust	113.15	112.36 to 113.83
Federated Premier Municipal Income Fund	11.09	11.09 to 11.13
Ferrari N.V.	427.16	422.44 to 427.98
Fidelity National Information Services, Inc.	85.90	85.19 to 86.10
First Industrial Realty Trust, Inc.	52.77	52.36 to 52.99
First Majestic Silver Corp.	6.54	6.42 to 6.65
First Trust	11.83	11.83 to 11.98
First Trust Intermediate Duration Preferred & Income Fund	18.60	18.49 to 18.63
FirstEnergy Corp.	41.73	41.35 to 41.75
Five Point Holdings, LLC	3.90	3.81 to 4.00
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.22	20.20 to 20.35
Flaherty & Crumrine Preferred Income Fund Incorporated	11.18	11.17 to 11.29
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.06	9.03 to 9.08
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.62	15.57 to 15.74
Flaherty & Crumrine Total Return Fund Inc	16.54	16.46 to 16.61
Floor & Decor Holdings, Inc.	103.48	97.76 to 104.90
Flowers Foods, Inc.	22.10	21.76 to 22.19
FMC Corporation	57.20	55.50 to 57.21
Fomento Economico Mexicano S.A.B. de C.V.	86.91	86.41 to 89.34
Foot Locker, Inc.	22.44	22.09 to 22.78
Ford Motor Company	10.73	10.61 to 11.05
Forestar Group Inc	28.91	28.85 to 29.21
Fortuna Silver Mines Inc.	4.85	4.72 to 4.90
Forum Energy Technologies, Inc.	14.78	14.66 to 14.80
Four Seasons Education (Cayman) Inc.	11.02	11.02 to 11.02
Franco-Nevada Corporation	121.45	120.12 to 121.80
Franklin Covey Company	35.29	35.13 to 35.60
Freeport-McMoran, Inc.	43.70	43.40 to 44.15
FTI Consulting, Inc.	198.98	196.13 to 199.96
FutureFuel Corp.	5.14	5.08 to 5.28
GAMCO Natural Resources, Gold & Income Tust	5.72	5.69 to 5.75
Gartner, Inc.	518.00	513.85 to 519.32
General American Investors, Inc.	49.57	49.34 to 49.91
General Dynamics Corporation	280.05	278.12 to 282.00
General Electric Company	177.98	176.00 to 178.54
General Mills, Inc.	63.80	62.65 to 63.82
Genesis Energy, L.P.	11.56	11.38 to 11.83
Genie Energy Ltd.	15.60	15.31 to 15.84
Georgia Power Company	22.71	22.62 to 22.86
GigCapital, Inc.	9.95	9.95 to 9.95
GlaxoSmithKline PLC	33.35	33.19 to 33.53
Global Medical REIT Inc.	8.64	8.53 to 8.67
Global Net Lease, Inc.	7.29	7.21 to 7.32
Global Ship Lease, Inc.	23.33	23.21 to 24.10
Globant S.A.	215.70	207.81 to 216.00
Gold Fields Limited	14.94	14.72 to 15.06
Goldman Sachs BDC, Inc.	12.86	12.73 to 12.89
Granite Real Estate Inc.	53.14	52.73 to 53.70
Graphic Packaging Holding Company	28.53	28.13 to 28.66
Gray Television, Inc.	4.21	4.18 to 4.42
Great Ajax Corp.	2.95	2.92 to 3.04
Green Dot Corporation	10.23	10.06 to 10.62
GreenTree Hospitality Group Ltd.	2.71	2.67 to 2.85
Grupo Televisa S.A.	2.00	1.88 to 2.05
Guess?, Inc.	16.20	16.05 to 16.49
Guggenheim Strategic Opportunities Fund	15.72	15.62 to 15.74
Guggenheim Taxable Municipal Managed Duration Trst	15.64	15.57 to 15.65
H&R Block, Inc.	56.55	55.11 to 56.73
H. B. Fuller Company	74.57	72.97 to 74.69
Hamilton Beach Brands Holding Company	19.39	19.12 to 19.87
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	28.05	27.76 to 28.27
Harmony Gold Mining Company Limited	9.51	9.43 to 9.72
Harte-Hanks, Inc.	5.78	5.57 to 6.09
Haverty Furniture Companies, Inc.	22.60	22.23 to 22.78
HCA Healthcare, Inc.	333.00	327.88 to 335.61
HCI Group, Inc.	108.00	106.03 to 110.17
HCP, Inc.	33.82	33.61 to 33.84
HDFC Bank Limited	63.32	63.10 to 63.67
Healthcare Realty Trust Incorporated	17.56	17.34 to 17.59
Hecla Mining Company	5.63	5.54 to 5.67
Helmerich & Payne, Inc.	33.73	33.00 to 33.81
Herc Holdings Inc.	213.45	211.74 to 216.40
Hercules Capital, Inc.	25.37	25.07 to 25.37
Hercules Capital, Inc.	18.82	18.70 to 19.14
Hershey Company (The)	174.00	169.36 to 174.46
Hexcel Corporation	58.56	58.07 to 58.87
Highland Floating Rate Opportunities Fund	5.19	5.18 to 5.35
Highland Global Allocation Fund	7.54	7.52 to 7.58
Highwoods Properties, Inc.	31.61	30.91 to 31.61
Hilltop Holdings Inc.	31.29	31.07 to 31.70
Honda Motor Company, Ltd.	26.18	26.03 to 26.35
Hormel Foods Corporation	30.22	29.67 to 30.24
Host Hotels & Resorts, Inc.	17.42	17.17 to 17.46
Hovnanian Enterprises Inc	171.95	170.90 to 175.76
Hubbell Inc	445.58	443.25 to 452.90
Hudbay Minerals Inc.	9.02	9.02 to 9.22
Hudson Pacific Properties, Inc.	3.23	3.16 to 3.32
Huntington Ingalls Industries, Inc.	190.25	189.07 to 192.34
Huntsman Corporation	19.42	19.11 to 19.43
HUYA Inc.	3.05	3.04 to 3.12
Hyster-Yale Materials Handling, Inc.	54.22	53.32 to 54.61
ICICI Bank Limited	29.73	29.68 to 29.86
ING Group, N.V.	15.69	15.60 to 15.74
Ingredion Incorporated	142.35	140.97 to 143.40
Innovative Industrial Properties, Inc.	105.30	103.97 to 106.55
Insight Select Income Fund	17.22	17.10 to 17.36
Insperity, Inc.	73.16	71.69 to 73.68
Inspire Medical Systems, Inc.	184.77	181.79 to 191.52
Installed Building Products, Inc.	208.53	204.14 to 209.40
Intercontinental Exchange Inc.	155.77	155.20 to 158.30
International Business Machines Corporation	214.60	209.77 to 214.96
International Flavors & Fragrances, Inc.	88.84	87.85 to 89.79
International Game Technology	18.75	18.57 to 18.92
International Seaways, Inc.	41.87	41.60 to 42.44
Interpublic Group of Companies, Inc. (The)	28.38	27.53 to 28.45
Invesco Bond Fund	15.78	15.70 to 15.86
Invesco California Value Municipal Income Trust	10.24	10.18 to 10.26
Invesco High Income 2024 Target Term Fund	7.54	7.53 to 7.54
Invesco High Income Trust II	11.14	11.10 to 11.15
INVESCO MORTGAGE CAPITAL INC	8.08	8.01 to 8.16
Invesco Municipal Income Opportunities Trust	6.51	6.47 to 6.53
Invesco Municipal Opportunity Trust	9.87	9.84 to 9.89
Invesco Municipal Trust	9.96	9.92 to 9.99
Invesco Pennsylvania Value Municipal Income Trust	11.03	10.99 to 11.03
Invesco Plc	17.41	17.15 to 17.42
Invesco Quality Municipal Income Trust	9.98	9.94 to 9.98
Invesco Senior Income Trust	3.90	3.87 to 3.91
Invesco Trust for Investment Grade Municipals	10.19	10.15 to 10.22
Invesco Value Municipal Income Trust	12.24	12.22 to 12.30
IQVIA Holdings, Inc.	194.38	190.17 to 194.46
Iron Mountain Incorporated	116.30	114.88 to 116.52
Itau Unibanco Banco Holding SA	5.96	5.93 to 5.97
J. Jill, Inc.	24.48	24.04 to 24.48
J.M. Smucker Company (The)	112.08	111.34 to 113.28
Jabil Inc.	128.18	126.82 to 128.85
Japan Smaller Capitalization Fund Inc	7.51	7.47 to 7.54
JBG SMITH Properties	15.50	14.78 to 15.53
JELD-WEN Holding, Inc.	10.21	9.87 to 10.26
JinkoSolar Holding Company Limited	22.41	21.12 to 22.93
John Hancock Income Securities Trust	11.41	11.38 to 11.45
John Hancock Investors Trust	14.07	14.04 to 14.14
John Hancock Pfd Income Fund II	17.08	17.07 to 17.31
John Hancock Preferred Income Fund	17.31	17.22 to 17.56
John Hancock Preferred Income Fund III	15.51	15.44 to 15.57
John Hancock Premium Dividend Fund	12.85	12.78 to 12.91
Johnson & Johnson	153.11	151.81 to 153.25
Jones Lang LaSalle Incorporated	256.62	254.05 to 257.37
Juniper Networks, Inc.	35.66	35.17 to 36.01
KB Home	77.97	77.52 to 78.71
KBR, Inc.	58.08	57.13 to 58.62
Kellogg Company	80.78	80.50 to 80.79
Kennedy-Wilson Holdings Inc.	10.98	10.86 to 11.06
Keurig Dr Pepper Inc.	32.04	31.32 to 32.06
Kilroy Realty Corporation	38.73	38.08 to 38.81
Kimbell Royalty Partners	16.00	15.81 to 16.01
Kingsway Financial Services, Inc.	9.00	8.83 to 9.02
Kinross Gold Corporation	9.97	9.82 to 10.03
KKR Income Opportunities Fund	13.44	13.39 to 13.45
KKR Real Estate Finance Trust Inc.	11.46	11.21 to 11.50
Knowles Corporation	18.15	17.80 to 18.16
Kohl's Corporation	16.31	16.24 to 17.09
Koninklijke Philips N.V.	26.31	26.09 to 26.32
Korea Fund, Inc. (The)	19.98	19.95 to 20.27
Kroger Company (The)	57.61	57.08 to 58.22
Kronos Worldwide Inc	11.35	11.12 to 11.36
Lamb Weston Holdings, Inc.	76.11	74.44 to 76.22
Las Vegas Sands Corp.	49.91	49.18 to 49.94
Lazard Global Total Return and Income Fund	16.37	16.31 to 16.52
Lear Corporation	93.56	92.14 to 93.89
Lee Enterprises, Incorporated	16.09	14.51 to 16.29
Leggett & Platt, Incorporated	11.28	11.15 to 11.35
Lehman ABS Corporation	28.77	28.77 to 28.77
Lehman ABS Corporation	26.96	26.96 to 26.96
Leidos Holdings, Inc.	162.15	158.03 to 162.27
Lennar Corporation	168.23	167.42 to 169.27
Lennar Corporation	158.85	158.68 to 159.55
Lexington Realty Trust	9.18	9.04 to 9.24
LG Display Co., Ltd.	3.46	3.43 to 3.50
Liberty All-Star Equity Fund	7.17	7.11 to 7.18
Liberty All-Star Growth Fund, Inc.	5.68	5.61 to 5.68
Liberty Oilfield Services Inc.	17.57	17.15 to 17.62
LightInTheBox Holding Co., Ltd.	2.00	1.85 to 2.05
Linde plc	450.14	441.53 to 450.90
Lions Gate Entertainment Corporation	7.93	7.53 to 7.94
Lions Gate Entertainment Corporation	7.04	6.69 to 7.05
Lithium Americas Corp.	3.65	3.58 to 3.75
Lloyds Banking Group Plc	2.80	2.78 to 2.81
LMP Capital and Income Fund Inc.	17.07	16.98 to 17.29
Lockheed Martin Corporation	534.73	529.20 to 535.23
Lowe's Companies, Inc.	263.03	258.95 to 263.66
Lsb Industries Inc.	8.51	8.35 to 8.55
LyondellBasell Industries NV	82.48	81.45 to 82.58
M/I Homes, Inc.	154.61	153.35 to 156.21
Macy's Inc	14.56	14.52 to 15.19
MagnaChip Semiconductor Corporation	3.64	3.56 to 3.67
Maiden Holdings, Ltd.	16.85	16.61 to 17.31
Maiden Holdings, Ltd.	17.15	16.81 to 17.20
MainStay MacKay DefinedTerm Municipal Opportunitie	15.75	15.70 to 15.95
Manchester United Ltd.	16.75	16.71 to 17.10
Manitowoc Company, Inc. (The)	10.02	9.89 to 10.20
ManpowerGroup	60.39	59.35 to 60.40
Marine Products Corporation	9.56	9.47 to 9.81
MarineMax, Inc.	28.96	28.38 to 29.37
Marsh & McLennan Companies, Inc.	221.96	220.15 to 222.58
Martin Marietta Materials, Inc.	585.26	579.36 to 585.50
Masco Corporation	77.01	76.30 to 77.19
Mastercard Incorporated	512.54	511.00 to 522.50
Matson, Inc.	151.76	150.79 to 155.83
Maximus, Inc.	80.53	78.70 to 80.73
MaxLinear, Inc	14.69	14.19 to 14.70
McCormick & Company, Incorporated	77.13	75.19 to 77.26
McCormick & Company, Incorporated	76.95	75.00 to 76.95
McDonald's Corporation	290.91	288.26 to 291.32
McEwen Mining Inc.	8.42	8.38 to 8.62
MDU Resources Group, Inc.	18.80	18.67 to 18.95
Medical Properties Trust, Inc.	4.26	4.12 to 4.31
MEDIFAST INC	18.16	17.18 to 18.22
Medtronic plc	84.11	83.55 to 84.98
Merck & Company, Inc.	97.44	96.66 to 98.84
Meritage Corporation	178.23	176.41 to 178.53
Methode Electronics, Inc.	9.03	8.80 to 9.29
Mettler-Toledo International, Inc.	1166.90	1155.59 to 1175.07
Mexico Equity and Income Fund, Inc. (The)	8.51	8.48 to 8.51
Mexico Fund, Inc. (The)	13.50	13.40 to 13.70
MFA Financial, Inc.	10.84	10.79 to 11.00
MFS Charter Income Trust	6.20	6.16 to 6.26
MFS Government Markets Income Trust	3.08	3.07 to 3.09
MFS Intermediate Income Trust	2.67	2.66 to 2.68
MFS Multimarket Income Trust	4.66	4.64 to 4.67
MGIC Investment Corporation	24.73	24.46 to 24.76
MGM Resorts International	37.51	36.62 to 37.55
Miller Industries, Inc.	66.83	65.77 to 68.00
Mistras Group Inc	9.02	8.88 to 9.13
Mohawk Industries, Inc.	135.73	134.84 to 136.67
Molina Healthcare Inc	294.64	283.50 to 294.81
Morgan Stanley China A Share Fund Inc.	12.82	12.81 to 12.86
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.60	7.52 to 7.64
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.65	4.63 to 4.66
Morgan Stanley India Investment Fund, Inc.	27.63	27.55 to 27.67
Mosaic Company (The)	25.44	25.18 to 25.59
Movado Group Inc.	18.75	18.34 to 18.81
MSA Safety Incorporporated	171.82	166.55 to 172.26
MSC Industrial Direct Company, Inc.	81.34	80.04 to 81.48
MSCI Inc	582.00	576.88 to 603.32
MuniVest Fund, Inc.	7.28	7.27 to 7.31
Myers Industries, Inc.	11.70	10.35 to 11.71
Nabors Industries Ltd.	72.54	70.63 to 74.94
NACCO Industries, Inc.	30.07	30.03 to 30.68
National Grid Transco, PLC	63.27	62.90 to 63.29
National Health Investors, Inc.	77.14	76.66 to 77.65
National Retail Properties	43.92	43.08 to 44.05
National Steel Company	2.00	1.99 to 2.04
Navigant Consulting, Inc.	0.56	0.52 to 0.65
Navios Maritime Partners LP	52.68	51.79 to 53.80
Nelnet, Inc.	105.35	103.62 to 106.41
Nevro Corp.	4.23	4.05 to 4.27
New Germany Fund, Inc. (The)	8.05	8.03 to 8.12
New Oriental Education & Technology Group, Inc.	56.72	55.20 to 57.46
New York Times Company (The)	52.01	51.59 to 52.29
NewMarket Corporation	538.36	532.78 to 538.83
Newmont Mining Corporation	42.99	42.58 to 43.09
Nexa Resources S.A.	7.61	7.40 to 7.65
NextEra Energy Partners, LP	16.08	15.68 to 16.13
NextEra Energy, Inc.	76.88	76.36 to 77.50
Nike, Inc.	73.36	72.71 to 73.84
NIO Inc.	4.65	4.31 to 4.84
NL Industries, Inc.	7.93	7.51 to 7.94
Noah Holdings Ltd.	11.70	11.59 to 11.79
Nokia Corporation	4.25	4.22 to 4.30
Nomad Foods Limited	17.10	16.83 to 17.14
Nordic American Tankers Limited	3.00	2.99 to 3.06
Nordstrom, Inc.	22.25	22.00 to 22.62
Norfolk Souther Corporation	258.93	258.14 to 261.64
North European Oil Royality Trust	4.00	3.96 to 4.09
Northrop Grumman Corporation	491.98	487.44 to 492.95
Novartis AG	103.09	102.46 to 103.19
Novo Nordisk A/S	105.27	103.00 to 105.74
Nucor Corporation	148.17	145.49 to 149.94
Nutrien Ltd.	45.89	45.15 to 45.94
Nuveen AMT-Free Municipal Value Fund	8.76	8.75 to 8.80
Nuveen AMT-Free Municipal Value Fund	13.80	13.71 to 13.85
Nuveen California AMT-Free Quality Municipal Income Fund	12.91	12.88 to 12.94
Nuveen California Municipal Value Fund, Inc.	8.70	8.62 to 8.71
Nuveen California Quality Municipal Income Fund	11.38	11.33 to 11.38
Nuveen Global High Income Fund	12.96	12.96 to 13.01
Nuveen Insured California Select Tax-Free Income Portfolio	13.30	13.28 to 13.37
Nuveen Insured New York Select Tax-Free Income Portfolio	11.81	11.79 to 11.94
Nuveen Massachusetts Municipal Income Fund	11.65	11.62 to 11.65
Nuveen Mortgage Opportunity Term Fund	18.09	17.98 to 18.10
Nuveen Multi-Market Income Fund	6.00	5.98 to 6.02
Nuveen Municipal Credit Income Fund	12.58	12.55 to 12.64
Nuveen Municipal High Income Opportunity Fund	11.10	11.08 to 11.14
Nuveen Municipal Income Fund, Inc.	9.50	9.50 to 9.57
Nuveen New Jersey Quality Municipal Income Fund	12.21	12.21 to 12.27
Nuveen New York Municipal Value Fund, Inc.	8.28	8.26 to 8.30
Nuveen New York Quality Municipal Income Fund	11.52	11.50 to 11.58
Nuveen Pennsylvania Quality Municipal Income Fund	11.77	11.74 to 11.79
Nuveen Preferred & Income Opportunities Fund	8.04	8.01 to 8.05
Nuveen Preferred and Income Term Fund	20.29	20.19 to 20.44
Nuveen Quality Municipal Income Fund	11.96	11.95 to 12.05
Nuveen Select Maturities Municipal Fund	8.93	8.92 to 9.01
Nuveen Select Tax Free Income Portfolio	14.68	14.62 to 14.70
Nuveen Taxable Municipal Income Fund	15.72	15.64 to 15.75
nVent Electric plc	74.27	73.73 to 76.31
NVR, Inc.	9000.00	8896.27 to 9021.51
Oil-Dri Corporation Of America	68.82	68.04 to 69.31
Olin Corporation	40.81	40.52 to 40.99
Omega Healthcare Investors, Inc.	39.88	39.56 to 40.18
Omnicom Group Inc.	99.08	96.79 to 99.25
Orix Corp Ads	106.82	106.18 to 107.22
Ormat Technologies, Inc.	79.38	78.79 to 79.51
Oshkosh Corporation	107.96	106.84 to 108.38
Osisko Gold Royalties Ltd	19.84	19.65 to 19.92
Owens & Minor, Inc.	11.89	11.79 to 12.46
Oxford Industries, Inc.	74.67	73.40 to 74.89
PagSeguro Digital Ltd.	7.54	7.44 to 7.57
Paramount Group, Inc.	4.71	4.66 to 4.74
Park Hotels & Resorts Inc.	14.20	14.11 to 14.36
Peabody Energy Corporation	26.61	26.46 to 27.05
Pebblebrook Hotel Trust	12.37	12.27 to 12.60
PennyMac Mortgage Investment Trust	13.15	13.07 to 13.19
Performance Food Group Company	84.01	82.12 to 84.07
Permianville Royalty Trust	1.54	1.53 to 1.56
Pfizer, Inc.	24.94	24.65 to 25.10
PGIM Global Short Duration High Yield Fund, Inc.	12.55	12.44 to 12.55
PGIM Short Duration High Yield Fund, Inc.	13.81	13.64 to 13.82
Phoenix New Media Limited	2.45	2.45 to 2.56
Physicians Realty Trust	21.43	21.14 to 21.64
Piedmont Office Realty Trust, Inc.	9.40	9.29 to 9.44
PIMCO California Municipal Income Fund	9.52	9.49 to 9.56
Pimco California Municipal Income Fund II	5.87	5.85 to 5.88
PIMCO California Municipal Income Fund III	7.06	7.03 to 7.08
PIMCO Commercial Mortgage Securities Trust, Inc.	8.02	8.01 to 8.05
Pimco Corporate & Income Opportunity Fund	14.57	14.55 to 14.59
PIMCO Dynamic Income Fund	19.18	19.15 to 19.20
Pimco Global Stocksplus & Income Fund	8.01	7.95 to 8.07
Pimco High Income Fund	4.97	4.95 to 5.00
PIMCO Income Strategy Fund	8.41	8.38 to 8.44
PIMCO Income Strategy Fund II	7.45	7.41 to 7.49
PIMCO Municipal Income Fund	9.55	9.50 to 9.58
Pimco Municipal Income Fund II	8.62	8.58 to 8.68
PIMCO Municipal Income Fund III	7.79	7.74 to 7.80
PIMCO New York Municipal Income Fund	7.95	7.94 to 7.96
Pimco New York Municipal Income Fund II	7.40	7.36 to 7.40
PIMCO New York Municipal Income Fund III	5.95	5.94 to 6.00
Pioneer Floating Rate Trust	9.78	9.78 to 9.81
Pioneer High Income Trust	7.78	7.75 to 7.80
PLDT Inc.	22.62	22.48 to 22.75
Polaris Industries Inc.	65.22	64.56 to 65.74
Portland General Electric Company	46.88	46.53 to 47.03
POSCO	52.56	52.26 to 52.70
PPG Industries, Inc.	121.29	120.29 to 121.55
Principal Real Estate Income Fund	10.54	10.49 to 10.60
Prologis, Inc.	114.54	113.60 to 114.72
Prudential Financial, Inc.	25.35	25.30 to 25.43
Prudential Financial, Inc.	24.49	24.43 to 24.51
Prudential Public Limited Company	16.03	15.97 to 16.13
PT Telekomunikasi Indonesia, Tbk	16.53	16.43 to 16.78
Public Storage	332.86	329.13 to 333.82
PulteGroup, Inc.	128.06	127.02 to 128.60
Pure Storage, Inc.	49.78	48.95 to 50.14
Putnam Managed Municipal Income Trust	6.17	6.17 to 6.21
Putnam Master Intermediate Income Trust	3.23	3.22 to 3.24
Putnam Municipal Opportunities Trust	10.39	10.30 to 10.44
Putnam Premier Income Trust	3.54	3.52 to 3.55
PVH Corp.	96.47	95.93 to 98.03
Quanex Building Products Corporation	29.72	29.34 to 29.99
QVC, Inc.	12.98	12.80 to 13.11
Qwest Corporation	1.62	1.61 to 1.73
Radian Group Inc.	33.59	33.45 to 34.00
Ralph Lauren Corporation	202.15	200.89 to 205.96
Rayonier Inc.	30.15	29.71 to 30.19
RE/MAX Holdings, Inc.	11.29	11.14 to 11.49
Realty Income Corporation	56.88	56.63 to 57.27
Redwood Trust, Inc.	7.02	6.95 to 7.09
Regional Management Corp.	29.66	29.22 to 29.84
Regis Corporation	19.05	18.90 to 19.91
Reinsurance Group of America, Incorporated	24.94	24.84 to 24.96
RELX PLC	45.11	44.79 to 45.16
RenaissanceRe Holdings Ltd.	264.30	263.56 to 266.94
Renesola Ltd.	1.87	1.84 to 1.92
ResMed Inc.	241.55	236.72 to 242.47
Restaurant Brands International Inc.	69.41	67.88 to 69.68
REX American Resources Corporation	44.80	43.57 to 45.17
Rexford Industrial Realty, Inc.	42.68	42.25 to 42.87
Ringcentral, Inc.	35.04	34.80 to 35.69
Rio Tinto Plc	62.39	62.33 to 62.80
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.63	15.62 to 15.79
RiverNorth Opportunities Fund, Inc.	12.41	12.39 to 12.50
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.45	8.39 to 8.45
Rogers Communication, Inc.	35.29	35.20 to 35.79
Rogers Corporation	102.58	100.02 to 102.87
Roper Technologies, Inc.	549.45	545.74 to 552.27
Royal Bank Of Canada	121.79	121.22 to 122.98
Royce Global Value Trust, Inc.	11.48	11.36 to 11.49
RPC, Inc.	5.97	5.83 to 5.99
Safehold Inc.	20.43	20.23 to 20.52
San Juan Basin Royalty Trust	3.83	3.71 to 3.96
SAP SE	235.02	231.29 to 235.03
Sasol Ltd.	5.42	5.30 to 5.48
Saul Centers, Inc.	39.70	39.51 to 39.85
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	123.05	117.77 to 123.11
Scorpio Tankers Inc.	54.67	54.38 to 56.55
Scotts Miracle-Gro Company (The)	75.19	74.64 to 75.95
Seabridge Gold, Inc.	14.76	14.68 to 14.97
SEACOR Marine Holdings Inc.	6.47	6.33 to 6.56
Sealed Air Corporation	35.06	34.78 to 35.33
Sensata Technologies Holding plc	30.72	30.44 to 31.04
Sensient Technologies Corporation	76.31	75.43 to 76.99
Seritage Growth Properties	4.04	3.91 to 4.07
ServiceMaster Global Holdings, Inc.	8.74	8.30 to 8.87
Shake Shack, Inc.	119.27	117.50 to 119.41
Sherwin-Williams Company (The)	371.66	367.35 to 374.00
Shinhan Financial Group Co Ltd	39.58	39.47 to 39.78
Shutterstock, Inc.	30.46	29.22 to 30.47
Simpson Manufacturing Company, Inc.	179.00	177.12 to 179.83
SITE Centers Corp.	16.12	15.87 to 16.13
SiteOne Landscape Supply, Inc.	139.54	135.71 to 140.10
SJW Group	55.00	54.62 to 55.70
SK Telecom Co., Ltd.	22.62	22.44 to 22.65
Skechers U.S.A., Inc.	59.77	59.48 to 60.84
SL Green Realty Corp	77.73	76.64 to 78.38
Smartsheet Inc.	55.94	55.85 to 55.94
Smith & Nephew SNATS, Inc.	25.21	25.02 to 25.24
Snap Inc.	10.59	10.46 to 11.00
SolarWinds Corporation	12.98	12.72 to 13.00
Sonoco Products Company	49.97	49.01 to 50.23
Source Capital, Inc.	44.34	44.10 to 44.45
Southern Company (The)	87.97	87.80 to 88.41
Southern Company (The)	23.85	23.83 to 23.98
Southern Copper Corporation	103.00	102.60 to 104.49
Spartan Energy Acquisition Corp	100.40	100.40 to 100.40
Spectrum Brands Holdings, Inc.	88.92	88.78 to 90.27
St. Joe Company (The)	50.12	49.93 to 50.72
Stag Industrial, Inc.	35.99	35.72 to 36.30
Standard Motor Products, Inc.	31.58	31.19 to 31.83
Stanley Black & Decker, Inc.	85.42	85.09 to 87.03
Stellus Capital Investment Corporation	13.86	13.73 to 13.87
Stepan Company	75.35	73.12 to 75.43
STERIS plc	212.25	208.95 to 213.48
Stifel Financial Corporation	21.90	21.76 to 21.98
STMicroelectronics N.V.	24.50	23.99 to 24.53
Stone Harbor Emerging Markets Income Fund	4.97	4.85 to 4.97
Stoneridge, Inc.	6.09	5.90 to 6.16
STRATS Trust	24.81	24.81 to 24.81
Studio City International Holdings Limited	6.31	6.15 to 6.76
Sturm, Ruger & Company, Inc.	37.37	37.25 to 38.18
Suburban Propane Partners, L.P.	17.83	17.60 to 17.98
Summit Hotel Properties, Inc.	6.08	6.04 to 6.12
Sun Communities, Inc.	126.26	125.16 to 127.06
Sunlands Online Education Group	6.90	6.90 to 7.11
Sunstone Hotel Investors, Inc.	10.00	9.95 to 10.07
Superior Industries International, Inc.	2.39	2.35 to 2.43
Swiss Helvetia Fund, Inc. (The)	7.80	7.77 to 7.85
Synnex Corporation	116.02	114.56 to 116.09
Sysco Corporation	73.63	73.32 to 74.27
Taiwan Fund, Inc. (The)	43.04	42.92 to 43.38
Taiwan Semiconductor Manufacturing Company Ltd.	188.36	184.06 to 188.85
Takeda Pharmaceutical Company Limited	13.29	13.21 to 13.48
TAL Education Group	10.13	9.91 to 10.34
Target Corporation	121.72	120.21 to 129.06
Taylor Morrison Home Corporation	69.30	68.93 to 69.92
TCW Strategic Income Fund, Inc.	4.95	4.93 to 4.95
TE Connectivity Ltd.	147.82	145.39 to 148.00
Team, Inc.	16.41	15.62 to 16.65
Teck Resources Ltd	46.65	46.62 to 47.42
Teekay Tankers Ltd.	42.73	42.52 to 43.50
TEGNA Inc.	5.00	4.90 to 5.04
Tejon Ranch Co	15.66	15.55 to 15.83
Tekla Healthcare Investors	17.72	17.62 to 17.79
Tekla Healthcare Opportunies Fund	19.84	19.57 to 19.84
Tekla Life Sciences Investors	14.30	14.24 to 14.37
Tekla World Healthcare Fund	11.97	11.85 to 12.01
Teladoc Health, Inc.	9.00	8.70 to 9.01
Teledyne Technologies Incorporated	470.45	462.67 to 470.77
Teleflex Incorporated	187.43	185.66 to 192.35
Telefonica Brasil S.A.	8.99	8.96 to 9.05
Telephone and Data Systems, Inc.	29.23	29.19 to 29.23
TELUS Corporation	15.51	15.39 to 15.53
Templeton Dragon Fund, Inc.	8.67	8.62 to 8.67
Templeton Emerging Markets Fund	12.63	12.59 to 12.74
Templeton Emerging Markets Income Fund, Inc.	5.36	5.33 to 5.38
Tenet Healthcare Corporation	151.84	149.59 to 153.28
Tennant Company	85.70	84.55 to 86.13
Tenneco Inc.	20.40	20.11 to 20.62
Tennessee Valley Authority	22.86	22.80 to 22.86
Tennessee Valley Authority	22.30	22.21 to 22.51
Teradata Corporation	29.97	29.30 to 30.02
Terex Corporation	52.14	51.25 to 52.18
Ternium S.A.	33.55	33.21 to 34.06
Terreno Realty Corporation	59.93	59.61 to 60.25
Teva Pharmaceutical Industries Limited	17.03	16.80 to 17.16
Textron Inc.	81.86	81.34 to 82.13
The AES Corporation	13.28	13.16 to 13.82
The Cooper Companies, Inc.	99.08	97.98 to 99.19
The Gabelli Healthcare & Wellness Trust	10.12	10.08 to 10.22
The GDL Fund	8.08	8.08 to 8.14
Thermo Fisher Scientific Inc	512.84	502.73 to 513.85
Thomson Reuters Corp	160.74	159.00 to 160.90
Tidewater Inc.	50.44	49.86 to 50.83
Tilly's, Inc.	3.67	3.57 to 3.77
Timken Company (The)	73.94	73.33 to 74.21
Titan International, Inc.	6.78	6.66 to 6.80
TopBuild Corp.	351.10	345.78 to 353.98
Toro Company (The)	81.87	80.73 to 81.99
Toronto Dominion Bank (The)	55.94	55.51 to 55.95
Townsquare Media, Inc.	9.83	9.67 to 9.87
Transdigm Group Incorporated	1293.11	1250.26 to 1297.97
Transocean Ltd.	4.23	4.15 to 4.33
TransUnion	96.74	95.11 to 97.22
Tredegar Corporation	7.01	6.92 to 7.14
Treehouse Foods, Inc.	34.24	33.35 to 34.30
Trex Company, Inc.	68.88	67.57 to 68.95
Trinseo S.A.	3.25	3.15 to 3.34
Tronox Limited	11.68	11.28 to 11.78
TrueBlue, Inc.	6.86	6.67 to 6.86
Two Harbors Investments Corp	11.46	11.39 to 11.61
Tyler Technologies, Inc.	601.14	596.04 to 602.33
UBS AG	31.83	31.61 to 31.91
Ultrapar Participacoes S.A.	3.24	3.23 to 3.30
Unifi, Inc.	5.59	5.50 to 5.64
Unilever PLC	57.55	56.98 to 57.64
Union Pacific Corporation	233.56	231.84 to 234.32
United Microelectronics Corporation	6.80	6.74 to 6.91
United Parcel Service, Inc.	132.09	130.82 to 133.42
United Rentals, Inc.	820.55	817.79 to 827.13
United States Steel Corporation	38.38	38.04 to 42.15
Universal Health Realty Income Trust	40.17	39.80 to 40.29
Universal Health Services, Inc.	197.52	192.19 to 198.28
Unum Group	24.98	24.88 to 25.00
V.F. Corporation	18.65	18.64 to 19.28
VAALCO Energy, Inc.	5.30	5.18 to 5.34
VALE S.A.	10.03	9.99 to 10.14
Valhi, Inc.	26.52	25.34 to 26.65
Valvoline Inc.	38.48	38.07 to 39.23
Veeva Systems Inc.	210.63	207.54 to 211.33
Ventas, Inc.	64.11	63.78 to 64.41
Vince Holding Corp.	1.70	1.69 to 1.74
Vipshop Holdings Limited	13.54	13.20 to 13.56
Virtus Global Multi-Sector Income Fund	7.87	7.86 to 7.91
Vishay Intertechnology, Inc.	15.17	15.00 to 15.39
Vishay Precision Group, Inc.	21.45	21.01 to 21.45
VOC Energy Trust	4.94	4.80 to 4.98
Vornado Realty Trust	40.98	40.38 to 41.01
Voya Asia Pacific High Dividend Equity Income Fund	6.22	6.21 to 6.25
Voya Emerging Markets High Income Dividend Equity Fund	5.14	5.13 to 5.17
Voya Financial, Inc.	79.93	79.28 to 80.21
Voya Infrastructure, Industrials and Materials Fund	11.54	11.42 to 11.58
W&T Offshore, Inc.	2.01	1.99 to 2.02
Wabash National Corporation	18.44	18.15 to 18.72
Walker & Dunlop, Inc.	105.72	104.98 to 106.93
Waters Corporation	357.77	340.62 to 358.04
West Pharmaceutical Services, Inc.	311.66	299.36 to 312.58
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.70	11.69 to 11.83
Western Asset Global High Income Fund Inc	6.71	6.66 to 6.71
Western Asset High Yield Defined Opportunity Fund Inc.	12.08	12.06 to 12.19
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.70	16.62 to 16.70
Western Asset Investment Grade Income Fund Inc.	12.47	12.45 to 12.62
Western Asset Mortgage Defined Opportunity Fund Inc	12.09	11.99 to 12.14
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.57	8.55 to 8.61
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.17	8.13 to 8.19
Western Union Company (The)	10.72	10.66 to 10.79
Westlake Chemical Corporation	127.91	126.11 to 128.06
WEX Inc.	180.32	177.09 to 180.69
Weyerhaeuser Company	30.67	30.35 to 30.83
Wheaton Precious Metals Corp.	62.96	62.32 to 63.14
WideOpenWest, Inc.	5.19	5.08 to 5.19
Winnebago Industries, Inc.	57.30	56.50 to 57.68
WNS (Holdings) Limited	50.86	49.58 to 50.88
Worthington Industries, Inc.	38.61	38.24 to 38.63
WPP plc	51.41	50.98 to 51.41
X Financial	6.25	6.15 to 6.25
XAI Octagon Floating Rate & Alternative Income Term Trust	6.89	6.86 to 6.91
Xenia Hotels & Resorts, Inc.	14.76	14.66 to 14.89
Xerox Corporation	8.39	8.26 to 8.52
Xinyuan Real Estate Co Ltd	3.51	3.47 to 3.63
Xylem Inc.	122.82	121.39 to 123.28
YETI Holdings, Inc.	37.23	36.79 to 38.33
Yirendai Ltd.	4.86	4.70 to 5.99
Yum! Brands, Inc.	132.88	131.17 to 133.19
Zoetis Inc.	175.67	173.83 to 177.41
ZTO Express (Cayman) Inc.	20.00	19.50 to 20.72
Zymeworks Inc.	14.55	14.43 to 14.76

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

4019 stocks found forming MACD DOWN

Back to top | Use Dark Theme