Name Symbol Close1st Constitution Bancorp FCCY 19.751st Source SRCE 40.252U TWOU 48.3121st Century Fox Cl A FOXA 47.9721st Century Fox Cl B FOX 47.6221Vianet Group ADR VNET 8.6351job ADR JOBS 61.7111 ADR YI 6.05360 Finance ADR QFIN 15.741347 Property Insurance Holdings PIH 4.05

1-800-FLOWERS.COM Cl A FLWS 11.92AAON AAON 34.85Abiomed ABMD 318.17Acacia Communications ACIA 37.69Acacia Research - Acacia Technologies

ACTG 3

Acadia Healthcare ACHC 25.56ACADIA Pharmaceuticals ACAD 15.65Acceleron Pharma XLRN 44.13Access National ANCX 21.31Accuray ARAY 3.45AcelRx Pharmaceuticals ACRX 2.34Aceto ACET 0.82Achaogen AKAO 1.31Achillion Pharmaceuticals ACHN 1.48AC Immune ACIU 9.78ACI Worldwide ACIW 27.25Aclaris Therapeutics ACRS 7.31ACM Research Cl A ACMR 10.47Acorda Therapeutics ACOR 14.98Activision Blizzard ATVI 46.8Adamas Pharmaceuticals ADMS 8.45Adaptimmune Therapeutics ADR ADAP 5.15Addus HomeCare ADUS 67.27ADDvantage Technologies Group AEY 1.43

Adobe ADBE 223.13Adtran ADTN 10.82Aduro Biotech ADRO 2.65Advanced Emissions Solutions ADES 10.07Advanced Energy Industries AEIS 42.71Advanced Micro Devices AMD 17.82

Nasdaq Stock MarketFriday, December 28, 2018

Advaxis ADXS 0.19Adverum Biotechnologies ADVM 3.2Aegion AEGN 16.24Aeglea BioTherapeutics AGLE 7.67Aemetis AMTX 0.57Aerie Pharmaceuticals AERI 35.52AeroVironment AVAV 67.57Aevi Genomic Medicine GNMX 0.67Affimed AFMD 3.11Agile Therapeutics AGRX 0.61Agilysys AGYS 14.59Agios Pharmaceuticals AGIO 45.3AGNC Investment AGNC 17.73AgroFresh Solutions AGFS 3.85AgroFresh Solutions WT AGFSW 0.17Aileron Therapeutics ALRN 0.86Aimmune Therapeutics AIMT 23.82Air Transport Services Group ATSG 21.87Akamai Technologies AKAM 61.05Akcea Therapeutics AKCA 29.52Akebia Therapeutics AKBA 5.39Akorn AKRX 3.45Alarm.Com Holdings ALRM 51.51Alaska Communications Systems Group

ALSK 1.45

Alder BioPharmaceuticals ALDR 10.17Alexion Pharmaceuticals ALXN 97.21Alico ALCO 29.83Align Technology ALGN 208.29Alimera Sciences ALIM 0.75ALJ Regional Holdings ALJJ 1.33Alkermes ALKS 28.49Allakos ALLK 52.44Allegiance Bancshares ABTX 31.55Allegiant Travel ALGT 100.45Allena Pharmaceuticals ALNA 5.32Alliance Resource Partners ARLP 17.68Allied Motion Technologies AMOT 44.19Allogene Therapeutics ALLO 25.9Allot Communications ALLT 5.88Allscripts Healthcare Solutions MDRX 9.46Alnylam Pharmaceuticals ALNY 70.4Alphabet Cl A GOOGL 1046.68Alphabet Cl C GOOG 1037.08Alpha&Omega Semiconductor AOSL 10.5Alphatec Holdings ATEC 2.25Alpine Immune Sciences ALPN 3.91

Altaba AABA 58.35Altair Engineering Cl A ALTR 26.74Altimmune ALT 1.84Altisource Portfolio Solutions ASPS 22.47Altra Industrial Motion AIMC 24.79AMAG Pharmaceuticals AMAG 15.35Amalgamated Bank AMAL 19.47Amarin ADR AMRN 13.24A-Mark Precious Metals AMRK 11.64Amazon.com AMZN 1478.02Ambac Financial Group AMBC 16.85Ambac Financial Group WT AMBCW 7.65Ambarella AMBA 35.18AMC Networks Cl A AMCX 54.72Amdocs DOX 57.95Amedisys AMED 114.79Amerco UHAL 328.84America First Multifamily Investors

ATAX 5.65

American Airlines Group AAL 31.83American Finance Trust Cl A AFIN 13.46American National Bankshares AMNB 28.98American National Insurance ANAT 125.02American Outdoor Brands AOBC 12.6American Public Education APEI 28.02American River Bankshares AMRB 13.7American Software Cl A AMSWA 10.02American Superconductor AMSC 10.96American Woodmark AMWD 57.04America's Car-Mart CRMT 70.46AMERISAFE AMSF 56.31Ameris Bancorp ABCB 31.44AmeriServ Financial ASRV 4.13Amgen AMGN 190.73Amicus Therapeutics FOLD 9.25Amkor Technology AMKR 6.5Amphastar Pharmaceuticals AMPH 20.04Amtech Systems ASYS 4.57Amyris AMRS 3.53Analog Devices ADI 85.46AnaptysBio ANAB 61.84Andersons ANDE 29.59ANGI Homeservices ANGI 16.09AngioDynamics ANGO 20.18Anika Therapeutics ANIK 31.94ANI Pharmaceuticals ANIP 43.87Ansys ANSS 142.99

Apellis Pharmaceuticals APLS 13.25Apogee Enterprises APOG 29.77Apollo Endosurgery APEN 3.43AppFolio APPF 57.67Appian Cl A APPN 27.61Apple AAPL 156.23Applied Genetic Technologies AGTC 2.54Applied Materials AMAT 32.38Applied Optoelectronics AAOI 15.03Approach Resources AREX 0.93Apptio Cl A APTI 37.94Aptevo Therapeutics APVO 1.31Aptinyx APTX 16.61Aptorum Group APM 15.35Aquestive Therapeutics AQST 6.16Aquinox Pharmaceuticals AQXP 2.07Aratana Therapeutics PETX 5.9Aravive ARAV 3.41Arbutus Biopharma ABUS 3.88ArcBest ARCB 34.85Arch Capital Group ACGL 26.39Arco Platform Cl A ARCE 21.57Arcturus Therapeutics ARCT 4.11Ardelyx ARDX 1.76Arena Pharmaceuticals ARNA 38.88arGEN-X ADR ARGX 97.03ARK Restaurants ARKR 18.4Arotech ARTX 2.76ArQule ARQL 2.77Array BioPharma ARRY 13.96ARRIS International ARRS 30.46Arrow Financial AROW 32.19Arrowhead Pharmaceuticals ARWR 11.94Arsanis ASNS 2.38Artesian Resources Cl A ARTNA 34.79Arvinas ARVN 13.16Ascena Retail Group ASNA 2.51Ascendis Pharma ADR ASND 59.89Ascent Capital Group Series A ASCMA 0.31Asia Pacific Wire&Cable APWC 1.94Aslan Pharmaceuticals ADR ASLN 3.11ASML Holding ASML 155.09Aspen Technology AZPN 80.97Assertio Therapeutics ASRT 3.59Asta Funding ASFI 4.18Astec Industries ASTE 30.42Astronics ATRO 30.35

AstroNova ALOT 18.1ATA ADR ATAI 1Atara Biotherapeutics ATRA 34.33athenahealth ATHN 131Athenex ATNX 13.47Atlantic American AAME 2.38Atlantica Yield AY 19.45Atlantic Capital Bancshares ACBI 16.54Atlas Air Worldwide Holdings AAWW 41.38Atlas Financial Holdings AFH 8.15Atlassian Cl A TEAM 87.6ATN International ATNI 72.4AtriCure ATRC 29.83Atrion ATRI 733.28aTyr Pharma LIFE 0.51Auburn National Bancorp AUBN 30.43Audentes Therapeutics BOLD 21.01AudioCodes AUDC 9.82Aurinia Pharmaceuticals AUPH 6.83Aurora Mobile ADR JG 6.91Autodesk ADSK 127.23Autolus Therapeutics ADR AUTL 30.75Automatic Data Processing ADP 129.23Avadel Pharmaceuticals ADR AVDL 2.48AVEO Pharmaceuticals AVEO 1.63Aviat Networks AVNW 12.47Avid Technology AVID 4.82Avis Budget Group CAR 23.55Avnet AVT 35.9AVROBIO AVRO 16.75Aware AWRE 3.7Axcelis Technologies ACLS 17.76Axon Enterprise AAXN 43.03Axonics Modulation Technologies AXNX 14.56

Axovant Sciences AXON 0.99Axsome Therapeutics AXSM 2.18AXT AXTI 4.33Baidu ADR BIDU 162.17Balchem BCPC 78.72Ballard Power Systems BLDP 2.49BancFirst BANF 49.97Bandwidth Cl A BAND 39.1Bank7 BSVN 12.6BankFinancial BFIN 14.83Bank of Commerce Holdings BOCH 10.89Bank of Princeton BPRN 27.99

Bank OZK OZK 22.59Bankwell Financial Group BWFG 27.75Banner BANR 53.64Baozun ADR BZUN 30.53Barrett Business Services BBSI 57.01Bassett Furniture Industries BSET 20.79BayCom BCML 22.2BCB Bancorp BCBP 10.4B Communications BCOM 6.15Beacon Roofing Supply BECN 31.44Beasley Broadcast Group Cl A BBGI 3.53Bed Bath&Beyond BBBY 11.44BeiGene ADR BGNE 136.92Bel Fuse Cl A BELFA 13.45Bel Fuse Cl B BELFB 18.02Bellerophon Therapeutics BLPH 0.74Bellicum Pharmaceuticals BLCM 2.98Beneficial Bancorp BNCL 14.18Benefitfocus BNFT 45.74Berry Petroleum BRY 8.5BGC Partners Cl A BGCP 5.2Big 5 Sporting Goods BGFV 2.56Bilibili ADR BILI 14.37BioCryst Pharmaceuticals BCRX 7.88Biogen BIIB 293.52BioMarin Pharmaceutical BMRN 83.6BioScrip BIOS 3.43BioSpecifics Technologies BSTC 58.93Bio-Techne TECH 141.75BioTelemetry BEAT 57.43BJ's Restaurants BJRI 50.25Blackbaud BLKB 62.58Black Box BBOX 1.08BlackLine BL 40.3Bloomin' Brands BLMN 17.6Blucora BCOR 26.02Blue Bird BLBD 17.49bluebird bio BLUE 97.14Blue Hills Bancorp BHBK 21.24Blueknight Energy Partners G.P. BKEP 1.16Blueprint Medicines BPMC 50.72BMC Stock Holdings BMCH 15.52Boingo Wireless WIFI 19.96Bojangles' BOJA 16.08BOK Financial BOKF 72.91Booking Holdings BKNG 1715.83

Boston Private Financial Holdings BPFH 10.52

Bottomline Technologies EPAY 47.43Bridge Bancorp BDGE 25.35Bridgford Foods BRID 19.55Brightcove BCOV 7.07Brighthouse Financial BHF 31.11B. Riley Financial RILY 14.24Broadcom AVGO 253.59Brookfield Property Partners BPY 15.67Brookfield Property REIT BPR 15.63Brookline Bancorp BRKL 13.75Brooks Automation BRKS 25.93BRP DOOO 25.92Bruker BRKR 29.12Bryn Mawr Bank BMTC 34.2BSQUARE BSQR 1.72Builders FirstSource BLDR 10.94Business First Bancshares BFST 23.83Cabot Microelectronics CCMP 94.04Cadence Design Systems CDNS 43.34Cadiz CDZI 10.32Caesars Entertainment CZR 6.63Caesarstone CSTE 13.25CalAmp CAMP 13.1Calavo Growers CVGW 73.12Calithera Biosciences CALA 3.85Cal-Maine Foods CALM 41.9Calumet Specialty Products Partners

CLMT 2.15

Calyxt CLXT 9.59Camden National CAC 35.59Camtek CAMT 6.7Canadian Solar CSIQ 14.46Canterbury Park Holding CPHC 14.25Capital Bancorp CBNK 11.38Capital City Bank Group CCBG 22.95Capital Product Partners CPLP 2.1Capitol Federal Financial CFFN 12.78CapStar Financial Holdings CSTR 14.57Cara Therapeutics CARA 12.7Carbon Black CBLK 13.27Carbonite CARB 24.72Cardiovascular Systems CSII 28.12Cardlytics CDLX 10.62Cardtronics Cl A CATM 25.39CareDx CDNA 23.5

Career Education CECO 11.49CareTrust REIT CTRE 18.49CarGurus Cl A CARG 33.53Carlyle Group CG 16.17Carrizo Oil&Gas CRZO 11.27Carrols Restaurant Group TAST 9.38Casa Systems CASA 12.9Casella Waste Systems Cl A CWST 28.17Casey's General Stores CASY 126.75Cass Information Systems CASS 52.24Catabasis Pharmaceuticals CATB 0.41Cathay General Bancorp CATY 33.44Cavco Industries CVCO 131.45CBAK Energy Technology CBAT 0.4CB Financial Services CBFV 24.6CBTX CBTX 29.64CDK Global CDK 47.29CDW CDW 79.75Ceco Environmental CECE 6.6Celgene CELG 62.43Celgene Rt CELGZ 0.39Cellectis ADR CLLS 16.32Cellular Biomedicine Group CBMG 18.01Celyad ADR CYAD 16.9CenterState Bank CSFL 20.88Central European Media Enterprises Cl A

CETV 2.77

Central Garden&Pet CENT 34.2Central Garden&Pet Cl A CENTA 30.99Century Aluminum CENX 7.4Century Bancorp Cl A CNBKA 67.23Ceragon Networks CRNT 3.6Cerner CERN 52.01Cerus CERS 4.99CEVA CEVA 22.12C&F Financial CFFI 54.34Changyou.com ADR CYOU 18.25Charter Communications CHTR 285.08Chart Industries GTLS 64.87Check Point Software Technologies

CHKP 102.91

Cheesecake Factory CAKE 42.69Chefs' Warehouse CHEF 31.33Chemical Financial CHFC 36.88ChemoCentryx CCXI 10.94Chemung Financial CHMG 41.39Chiasma CHMA 2.98

Chicken Soup for the Soul Entertainment Cl A

CSSE 8.07

Children's Place PLCE 91.91Chimerix CMRX 2.56China Biologic Products CBPO 74.02ChinaCache International Holdings ADR

CCIH 1.06

China Finance Online ADR JRJC 0.79China Internet Nationwide Financial Services

CIFS 0.83

China TechFaith Wireless Communication Technology ADR

CNTF 0.88

China XD Plastics CXDC 1.7ChipMOS Technologies ADR IMOS 16.92C.H. Robinson Worldwide CHRW 83.21Churchill Downs CHDN 237.15Chuy's Holdings CHUY 17.96Cidara Therapeutics CDTX 2.41CIM Commerical Trust CMCT 14.9Cimpress CMPR 106.03Cincinnati Financial CINF 76.61Cinedigm Cl A CIDM 0.56Cintas CTAS 166.91Cirrus Logic CRUS 33.15Cisco Systems CSCO 42.77Citi Trends CTRN 20.18Citizens Community Bancorp CZWI 10.81Citizens First CZFC 21.36Citizens Holding CIZN 20.11Citrix Systems CTXS 101.8City Holding CHCO 67.95Clarus CLAR 9.98Clean Energy Fuels CLNE 1.74Clearfield CLFD 9.42Clearside Biomedical CLSD 1.04Clementia Pharmaceuticals CMTA 11.56Clovis Oncology CLVS 17.97CLPS CLPS 2.25CME Group Cl A CME 186.11CM Finance CMFN 6.34CNB Financial (Pennsylvania) CCNE 22.85Coastal Financial CCB 15.41Coca-Cola Bottling Consolidated COKE 179.55Codexis CDXS 16.54Codorus Valley Bancorp CVLY 20.6

Cogent Communications Holdings CCOI 45.32

Cognex CGNX 37.71Cognizant Technology Solutions CTSH 62.93Coherent COHR 102.53Coherus BioSciences CHRS 8.93Cohu COHU 15.81Collectors Universe CLCT 10.92Collegium Pharmaceutical COLL 16.57Colliers International Group CIGI 55.25Colony Bankcorp CBAN 14.38Columbia Banking System COLB 36.14Columbia Financial CLBK 15.49Columbia Sportswear COLM 84.43Columbus McKinnon CMCO 29.68Comcast Cl A CMCSA 34.35Commerce Bancshares CBSH 55.62Commercial Vehicle Group CVGI 5.63CommScope Holding COMM 16.32Communications Systems JCS 2.16Community Health Systems Rt CYHHZ ...Community Trust Bancorp CTBI 39.01Community West Bancshares CWBC 9.75CommVault Systems CVLT 57.77Compugen CGEN 2.33Computer Programs&Systems CPSI 25.31Computer Task Group CTG 4.07comScore SCOR 13.68Comtech Telecommunications CMTL 23.94Conatus Pharmaceuticals CNAT 1.33Concert Pharmaceuticals CNCE 12.18Conformis CFMS 0.38Conifer Holdings CNFR 3.06CONMED CNMD 62.71Connecticut Water Service CTWS 66.51ConnectOne Bancorp CNOB 18.2Conn's CONN 18.91Consolidated Communications Holdings

CNSL 9.89

Consolidated Water CWCO 11.74Constellation Pharmaceuticals CNST 4.55Construction Partners Cl A ROAD 8.91Consumer Portfolio Services CPSS 3.18Control4 CTRL 17.32ConvergeOne Holdings CVON 12.31Copart CPRT 47.52Core-Mark Holding CORE 23.75

Cornerstone OnDemand CSOD 50.33Corvel CRVL 62.73Corvus Pharmaceuticals CRVS 3.61CoStar Group CSGP 337.19Costco Wholesale COST 202.04County Bancorp ICBK 17.57Coupa Software COUP 62.26Covenant Transportation Group Cl A

CVTI 18.91

Cowen Cl A COWN 13.23Cracker Barrel Old Country Store CBRL 161.06Craft Brew Alliance BREW 14.1CRA International CRAI 40.92Cray CRAY 21.23Credit Acceptance CACC 378.47Cree CREE 41.39Cresud ADR CRESY 11.69Crinetics Pharmaceuticals CRNX 30.51CRISPR Therapeutics CRSP 26.75Criteo ADR CRTO 22.66Crocs CROX 26.64Cronos Group CRON 10.42Cross Country Healthcare CCRN 7.43CSG Systems International CSGS 31.6CSI Compressco CCLP 2.28CSP CSPI 9.72CSW Industrials CSWI 47.95CSX CSX 62.08Ctrip.com International ADR CTRP 27.75Cumberland Pharmaceuticals CPIX 6.02Cumulus Media CMLS 10.9Curis CRIS 0.76Cutera CUTR 16.68CVB Financial CVBF 20.23CyberArk Software CYBR 73.27CyberOptics CYBE 17.32CymaBay Therapeutics CBAY 7.82Cypress Semiconductor CY 12.65CyrusOne CONE 52.71Cytokinetics CYTK 6.12CytomX Therapeutics CTMX 14.97Daktronics DAKT 7.54Dave&Buster's Entertainment PLAY 44.62DAVIDsTEA DTEA 1.3Dawson Geophysical DWSN 3.5DBV Technologies ADR DBVT 5.75Deciphera Pharmaceuticals DCPH 20.59

Del Frisco's Restaurant Group DFRG 7.12Denali Therapeutics DNLI 19.87Dentsply Sirona XRAY 37.1Dermira DERM 6.6Descartes Systems Group DSGX 26.26Destination Maternity DEST 2.64Destination XL Group DXLG 2.12Deswell Industries DSWL 3.01DexCom DXCM 118.28DHX Media DHXM 1.61Diamondback Energy FANG 91.89Diamond Hill Investment Group DHIL 149.14Diana Containerships DCIX 0.65Dicerna Pharmaceuticals DRNA 10.64Digi International DGII 10.12Digimarc DMRC 15.84Digirad DRAD 0.57Dime Community Bancshares DCOM 16.83Diodes DIOD 32.07Discovery Series A DISCA 24.64Discovery Series C DISCK 22.83DISH Network Cl A DISH 24.96Dixie Group DXYN 0.7DMC Global BOOM 35.05DocuSign DOCU 40.5Dogness (International) DOGZ 3.76Dollar Tree DLTR 87.73Domo Cl B DOMO 17.91Donegal Group Cl A DGICA 13.48Dorchester Minerals DMLP 14.94Dorman Products DORM 88.35Dova Pharmaceuticals DOVA 8.11Dropbox DBX 20.79DSP Group DSPG 10.93Duluth Holdings Cl B DLTH 24.81Dunkin' Brands Group DNKN 63.42Durect DRRX 0.5DXP Enterprises DXPE 27.95Eagle Bancorp Montana EBMT 16.25Eagle Bulk Shipping EGLE 4.59Eagle Pharmaceuticals EGRX 39.23Eastern EML 24.34East West Bancorp EWBC 43.05eBay EBAY 28.24Ebix EBIX 43.92Echo Global Logistics ECHO 20.16EchoStar SATS 36.24

Ecology&Environment EEI 11.48EDAP TMS ADR EDAP 1.73Edge Therapeutics EDGE 0.33Editas Medicine EDIT 20.72Educational Development EDUC 8.74eHealth EHTH 36.7Eidos Therapeutics EIDX 13.83Eiger BioPharmaceuticals EIGR 10Elbit Imaging EMITF 1.53Elbit Systems ESLT 115Eldorado Resorts ERI 35.74electroCore ECOR 5.69Electronic Arts EA 79.3Electronics for Imaging EFII 25.14Electro Scientific Industries ESIO 29.91Eloxx Pharmaceuticals ELOX 12.33El Pollo Loco Holdings LOCO 15.07EMC Insurance Group EMCI 31.65Emcore EMKR 4.09Emmis Communications Cl A EMMS 3.25Empire Resorts NYNY 10.8Enanta Pharmaceuticals ENTA 70.13Encore Capital Group ECPG 23.7Encore Wire WIRE 49.5Endo International ENDP 7.44Endologix ELGX 0.74Endurance International Group Holdings

EIGI 6.55

Energy Recovery ERII 6.53Enphase Energy ENPH 4.83Ensign Group ENSG 38.38Enstar Group ESGR 166.79Entasis Therapeutics Holdings ETTX 4.33Entegra Financial ENFC 20.24Entegris ENTG 27.47Enterprise Bancorp EBTC 31.42Enterprise Financial Services EFSC 37.42Epizyme EPZM 6.04ePlus PLUS 70.24Equillium EQ 7.81Equinix EQIX 352.85Equity Bancshares Cl A EQBK 35.08Erie Indemnity Cl A ERIE 132.13Erytech Pharma ADR ERYP 6.8Escalade ESCA 11.44Esperion Therapeutics ESPR 44.17ESSA Bancorp ESSA 15.41

Essendant ESND 12.46Estre Ambiental ESTR 1.38Estre Ambiental WT ESTRW 0.12Eton Pharmaceuticals ETON 6E*TRADE Financial ETFC 43.53Etsy ETSY 47.29Euronet Worldwide EEFT 101.18Evelo Biosciences EVLO 12.4Everbridge EVBG 54.71Ever-Glory International Group EVK 3.99EverQuote EVER 4.28Everspin Technologies MRAM 5.59EVINE Live Cl A EVLV 0.43Evogene EVGN 2.01Evolus EOLS 11.9EVO Payments Cl A EVOP 24.36E.W. Scripps Cl A SSP 15.59Exelixis EXEL 19.44EXFO EXFO 2.84ExlService Holdings EXLS 52.1ExOne XONE 6.52Expedia Group EXPE 113.29Expeditors International of Washington

EXPD 66.38

Exponent EXPO 49.92eXp World Holdings EXPI 7.25Extended Stay America / ESH Hospitality

STAY 15.58

Extraction Oil&Gas XOG 4.39Extreme Networks EXTR 5.78EyePoint Pharmaceuticals EYPT 1.78Ezcorp Cl A EZPW 7.82F5 Networks FFIV 160.63Facebook Cl A FB 133.2Famous Dave's of America DAVE 4.23Fanhua ADR FANH 22.69Farmer Bros. FARM 23.1FARO Technologies FARO 40.07Fastenal FAST 52.06Fate Therapeutics FATE 12.07FedNat Holding FNHC 19.79Ferroglobe GSM 1.66FibroGen FGEN 44.83Fidelity D&D Bancorp FDBC 63.85Fidelity Southern LION 25.56Fiesta Restaurant Group FRGI 15.24Fifth Third Bancorp FITB 23.37

Financial Institutions FISI 25.48Finisar FNSR 21.45FireEye FEYE 16.09First Bancorp FNLC 26.07First Bancorp (North Carolina) FBNC 32.57First Bancshares FBMS 30.07First Bank FRBA 12.02First Busey BUSE 24.45First Business Financial Services FBIZ 19.48FirstCash FCFS 71.38First Citizens Bancshares Cl A FCNCA 373.58First Community Bancshares FCBC 31.22First Defiance Financial FDEF 24.47First Financial Bancorp (Ohio) FFBC 23.42First Financial Bankshares FFIN 57.1First Financial (Indiana) THFF 40.7First Financial Northwest FFNW 15.55First Foundation FFWM 12.77First Guaranty Bancshares FGBI 22.46First Hawaiian FHB 22.2First Internet Bancorp INBK 20.31First Interstate BancSystem Cl A FIBK 36.41First Merchants FRME 34.08First Mid-Illinois Bancshares FMBH 31.07First Midwest Bancorp FMBI 19.75First Northwest Bancorp FNWB 15.15FirstService FSV 68.14First Solar FSLR 42.39First United FUNC 15.3First Western Financial MYFW 11.13Fiserv FISV 72.96Five9 FIVN 43.21Five Below FIVE 98.99Five Prime Therapeutics FPRX 8.97Flexion Therapeutics FLXN 11.89Flex Ltd FLEX 7.62Flex Pharma FLKS 0.3Flexsteel Industries FLXS 21.96Flir Systems FLIR 42.64Fluent FLNT 3.56Fluidigm FLDM 8.59Flushing Financial FFIC 21.3Foamix Pharmaceuticals FOMX 3.4Focus Financial Partners FOCS 25.55Forescout Technologies FSCT 26.47FormFactor FORM 14.01Formula Systems (1985) ADR FORTY 35.64

Forrester Research FORR 44.11Forterra FRTA 3.82Fortinet FTNT 70.34Forty Seven Cl A FTSV 15.26Forward Air FWRD 54.74Forward Pharma ADR FWP 0.71Fossil Group FOSL 16.23Fox Factory Holding FOXF 59.93Francesca's Holdings FRAN 0.83Franklin Electric FELE 42.52Fred's FRED 1.87FreightCar America RAIL 6.7Frequency Electronics FEIM 10.48Freshpet FRPT 31.4frontdoor FTDR 25.7FRONTEO ADR FTEO 12.01Frontier Communications FTR 2.32FRP Holdings FRPH 46.98FTD Cos. FTD 1.45FuelCell Energy FCEL 0.61Fuel Tech FTEK 1.23Fulgent Genetics FLGT 3.47Fulton Financial FULT 15.41Funko Cl A FNKO 13.11Future FinTech Group FTFT 0.62G1 Therapeutics GTHX 18.74Gaia Cl A GAIA 10.02Galapagos ADR GLPG 88.45Gamida Cell GMDA 9.81Gaming&Leisure Properties GLPI 32.23Gaming Partners International GPIC 13Garmin GRMN 62.82GCI Liberty Cl A GLIBA 41.11GDS Holdings ADR GDS 22.4Gemphire Therapeutics GEMP 0.77Gencor Industries GENC 11.28General Finance GFN 10.09GenMark Diagnostics GNMK 4.78Genomic Health GHDX 63.67Gentex GNTX 19.84Gentherm THRM 39.3Geospace Technologies GEOS 10.59German American Bancorp GABC 27.75Geron GERN 1.02Gibraltar Industries ROCK 35.09G-III Apparel Group GIII 27.78Gilat Satellite Networks GILT 8.61

Gilead Sciences GILD 61.88Glacier Bancorp GBCI 39.18Gladstone Commercial GOOD 17.93Gladstone Land LAND 11.52Global Blood Therapeutics GBT 40.03Global Indemnity GBLI 35.96Global Water Resources GWRS 10.26Glu Mobile GLUU 7.97GlycoMimetics GLYC 9.12Gogo GOGO 3.19Golar LNG GLNG 21.63Golar LNG Partners GMLP 10.63Golden Entertainment GDEN 15.82Golden Ocean Group GOGL 6.12Goodyear Tire&Rubber GT 20.34Goosehead Insurance Cl A GSHD 26.9GoPro GPRO 4.31Government Properties Income Trust

GOV 7.27

Grand Canyon Education LOPE 94.97GRAVITY ADR GRVY 42Great Elm Capital Group GEC 3.34Great Lakes Dredge&Dock GLDD 6.49Great Southern Bancorp GSBC 46.18Green Bancorp GNBC 17.26Greenlight Capital Re Cl A GLRE 8.68Green Plains GPRE 12.89Green Plains Partners GPP 13.61GreenSky GSKY 9.58Gridsum Holding ADR GSUM 2.48Griffin Industrial Realty GRIF 29.6Grifols ADR GRFS 18.06Grindrod Shipping Holdings GRIN 6.2Gritstone Oncology GRTS 15.61Groupon GRPN 3.2Grupo Aeroportuario del Centro Norte ADR

OMAB 39.92

GSI Technology GSIT 5.02Guaranty Bancorp GBNK 21.2Guaranty Bancshares GNTY 29.58Guaranty Federal Bancshares GFED 22.3Guardant Health GH 37.71Gulf Island Fabrication GIFI 7.23Gulfport Energy GPOR 6.81Gulf Resources Inc GURE 0.67GW Pharmaceuticals ADR GWPH 95.4Habit Restaurants Cl A HABT 10.62

Hackett Group HCKT 15.92Hailiang Education Group ADR HLG 50.4Hain Celestial Group HAIN 15.56Hallmark Financial Services HALL 10.67Halozyme Therapeutics HALO 14.28Hamilton Lane Cl A HLNE 36.49Hancock Whitney HWC 34.52Hanmi Financial HAFC 19.46Hanwha Q CELLS ADR HQCL 9.75HarborOne Bancorp HONE 15.96Harmonic HLIT 4.66Harvard Bioscience HBIO 3.03Hasbro HAS 81.13Hawaiian Holdings HA 26.08Hawkins HWKN 41.01Hawthorn Bancshares HWBK 20.89Haynes International HAYN 26.52HD Supply Holdings HDS 37.25Healthcare Services Group HCSG 39.46HealthEquity HQY 58.09Health Insurance Innovations Cl A HIIQ 26.29

HealthStream HSTM 24Heartland Express HTLD 18.24Heartland Financial USA HTLF 43.8H&E Equipment Services HEES 20.46Heidrick&Struggles International HSII 31.06Helen of Troy HELE 131.19Hemisphere Media Group Cl A HMTV 11.88Henry Schein HSIC 77.92Heritage Commerce HTBK 11.29Heritage-Crystal Clean HCCI 22.36Heritage Financial HFWA 29.87Herman Miller MLHR 29.91Hexindai ADR HX 2.62Hibbett Sports HIBB 14.35Highpower International HPJ 2.29Himax Technologies ADR HIMX 3.47Hingham Institution for Savings HIFS 198.15HMN Financial HMNF 19.61HMS Holdings HMSY 28.23Hollysys Automation Technologies

HOLI 17.08

Hologic HOLX 40.45Home Bancorp HBCP 34.75Home BancShares HOMB 16.25HomeStreet HMST 21.58

HomeTrust Bancshares HTBI 26.07Homology Medicines FIXX 21.83Hooker Furniture HOFT 25.85Hope Bancorp HOPE 11.85HopFed Bancorp HFBC 13.03Horizon Bancorp HBNC 15.6Horizon Pharma HZNP 19.42Hortonworks HDP 14.16Hospitality Properties Trust HPT 23.83Houghton Mifflin Harcourt HMHC 8.92Houston Wire&Cable HWCC 5.02Huazhu Group ADR HTHT 30.25Hub Group Cl A HUBG 36.77Hudson Global HSON 1.38Huntington Bancshares HBAN 11.89Hurco HURC 35.23Huron Consulting Group HURN 50.4Hutchison China MediTech ADR HCM 23.17Hydrogenics HYGS 4.99i3 Verticals Cl A IIIV 22.95IAC/InterActiveCorp. IAC 181.18IBERIABANK IBKC 64.25Icahn Enterprises IEP 57.73ICF International ICFI 63.89Ichor Holdings ICHR 15.94iClick Interactive Asia Group ADR ICLK 3.5

Icon ICLR 127.15Iconix Brand Group ICON 0.08ICU Medical ICUI 225.12IDEXX Laboratories IDXX 185.88I.D. Systems IDSY 5.5IES Holdings IESC 15.78IHS Markit INFO 47.32II-VI IIVI 31.82iKang Healthcare Group ADR KANG 20.34Illumina ILMN 298.23Immersion IMMR 8.77Immune Design IMDZ 1.29Immunogen IMGN 4.49Immunomedics IMMU 15Immutep ADR IMMP 1.89Imperva IMPV 55.63Impinj PI 14.53Incyte INCY 62.28Independent Bank INDB 69.67Independent Bank Group IBTX 47.13

Independent Bank (Michigan) IBCP 21.01Industrial Logistics Properties Trust

ILPT 19.43

Infinera INFN 3.92Infinity Pharmaceuticals INFI 1.18InflaRx IFRX 32.04Information Services Group III 4.2Ingles Markets Cl A IMKTA 26.51InnerWorkings INWK 3.66Innodata INOD 1.51Innophos Holdings IPHS 24.14Innospec IOSP 61.3Innovative Solutions&Support ISSC 2.17Innoviva INVA 17.09Inogen INGN 122.48Inovalon Holdings Cl A INOV 14.23Inovio Pharmaceuticals INO 4Inseego INSG 4Insight Enterprises NSIT 40.25Insmed INSM 13.07Insteel Industries IIIN 24.01Insulet PODD 77.59Insys Therapeutics INSY 3.47Integra LifeSciences Holdings IART 44.33Integrated Device Technology IDTI 48.33Intel INTC 46.75Intellia Therapeutics NTLA 12.97Intercept Pharmaceuticals ICPT 94.05InterDigital IDCC 66.16Interface TILE 14.22Intermolecular IMI 1.01InterNAP INAP 4.36International Bancshares IBOC 34.11International Speedway Cl A ISCA 43.55Internet Gold-Golden Lines IGLD 1.79Internet Initiative Japan ADR IIJI 10.8Inter Parfums IPAR 65.25Intersect ENT XENT 27.47Intersections INTX 3.67Intevac IVAC 5.11INTL FCStone INTL 36.4Intra-Cellular Therapies ITCI 11.27Intrexon XON 6.8IntriCon IIN 25.75Intuit INTU 195.85Intuitive Surgical ISRG 471.2Investar Holding ISTR 24.69

Investors Bancorp ISBC 10.32Investors Title ITIC 178.99Ionis Pharmaceuticals IONS 51.36Iovance Biotherapeutics IOVA 8.99IPG Photonics IPGP 115iQIYI ADR IQ 15.37iRhythm Technologies IRTC 68.86Iridex IRIX 4.45Iridium Communications IRDM 18.7iRobot IRBT 81.32Ironwood Pharmaceuticals Cl A IRWD 9.91IRSA Propiedades Comerciales ADR

IRCP 18

Iterum Therapeutics ITRM 5.5Itron ITRI 47.03Ituran Location&Control ITRN 32.28j2 Global JCOM 68.76Jack Henry&Associates JKHY 125.28Jack in the Box JACK 77.12JAKKS Pacific JAKK 1.55James River Group Holdings JRVR 35.98Jazz Pharmaceuticals JAZZ 121.7J.B. Hunt Transport Services JBHT 93.23JD.com ADR JD 21.71JetBlue Airways JBLU 16J&J Snack Foods JJSF 142.93JMU ADR JMU 0.54John B. Sanfilippo&Son JBSS 56.38Johnson Outdoors Cl A JOUT 58.37Jounce Therapeutics JNCE 3.37Kaiser Aluminum KALU 89.44Kala Pharmaceuticals KALA 5.02KalVista Pharmaceuticals KALV 19.56Kamada KMDA 4.86Kandi Technologies Group KNDI 3.74Karyopharm Therapeutics KPTI 9.13Kearny Financial KRNY 12.78Kelly Services Cl A KELYA 20.26KemPharm KMPH 1.8Kentucky First Federal Bancorp KFFB 7.11Kewaunee Scientific KEQU 29.3Key Tronic KTCC 5.74KEYW Holding KEYW 6.83Kezar Life Sciences KZR 22.68Kforce KFRC 30.3Kimball Electronics KE 15.4Kimball International Cl B KBAL 14.21

Kiniksa Pharmaceuticals KNSA 24.87Kinsale Capital Group KNSL 54.08Kirkland's KIRK 9.29KLA-Tencor KLAC 88.63KLX Energy Services Holdings KLXE 24.9Kodiak Sciences KOD 6.62Kona Grill KONA 1.07Kopin KOPN 1.1Kornit Digital KRNT 18.81Kraft Heinz KHC 43.57Kratos Defense&Security Solutions

KTOS 13.75

Kulicke&Soffa Industries KLIC 20.01Kura Oncology KURA 13.46KVH Industries KVHI 10.55Lakeland Bancorp LBAI 14.57Lakeland Financial LKFN 40.3Lakeland Industries LAKE 10.56Lake Shore Bancorp LSBK 15.06Lamar Advertising Cl A LAMR 69.08Lam Research LRCX 135.42Lancaster Colony LANC 173.1Landec LNDC 11.71Landmark Bancorp LARK 22.9Landmark Infrastructure Partners LMRK 10.62

Landstar System LSTR 95.2Lantheus Holdings LNTH 15.03Lattice Semiconductor LSCC 6.81Laureate Education Cl A LAUR 14.82Lawson Products LAWS 31.76L.B. Foster FSTR 15.56Leap Therapeutics LPTX 2.14Legacy Housing LEGH 11.27Legacy Reserves LGCY 1.22Legacy Texas Financial Group LTXB 31.87LeMaitre Vascular LMAT 23.52LendingTree TREE 220.52Level One Bancorp LEVL 22.28Lexicon Pharmaceuticals LXRX 6.29LexinFintech Holdings ADR LX 7.74LGI Homes LGIH 46.29LHC Group LHCG 93.75Liberty Broadband Cl A LBRDA 71.74Liberty Broadband Cl C LBRDK 71.88Liberty Expedia Holdings Cl A LEXEA 39.06Liberty Global Cl A LBTYA 21.29

Liberty Global Cl C LBTYK 20.54Liberty Latin America Cl A LILA 14.36Liberty Latin America Cl C LILAK 14.36Liberty Media Series A Liberty Braves

BATRA 24.71

Liberty Media Series A Liberty Formula One

FWONA 28.99

Liberty Media Series A SiriusXM LSXMA 36.55Liberty Media Series C Liberty Braves

BATRK 24.69

Liberty Media Series C Liberty Formula One

FWONK 29.74

Liberty Media Series C SiriusXM LSXMK 36.53Liberty TripAdvisor Holdings Series A

LTRPA 15.65

Lifetime Brands LCUT 9.79Lifeway Foods LWAY 1.92Ligand Pharmaceuticals LGND 135.84Limelight Networks LLNW 2.33Limoneira LMNR 19.55Lincoln Educational Services LINC 2.29Lincoln Electric Holdings LECO 77.33Liquidity Services LQDT 6.35Littelfuse LFUS 168.03LivaNova LIVN 89.02Live Oak Bancshares LOB 14.79LivePerson LPSN 18.63LKQ LKQ 23.96LogicBio Therapeutics LOGC 10.07Logitech International LOGI 31.15LogMeIn LOGM 80.18Lonestar Resources US Cl A LONE 3.53Loop Industries LOOP 7.73Loral Space&Communications LORL 37.22Lovesac LOVE 23.84Loxo Oncology LOXO 134.26LPL Financial Holdings LPLA 59.85LSI Industries LYTS 3.15lululemon athletica LULU 121.4Lumentum Holdings LITE 41.57Luminex LMNX 23.16Luther Burbank LBC 8.92Macatawa Bank MCBC 9.53MACOM Technology Solutions Holdings

MTSI 15

Macrogenics MGNX 12.61Magal Security Systems MAGS 4.27

Magellan Health MGLN 56.31Magenta Therapeutics MGTA 5.7Magic Software Enterprises MGIC 7.64Maiden Holdings MHLD 1.58MakeMyTrip MMYT 23.6Malibu Boats Cl A MBUU 34.82Mammoth Energy Services TUSK 18.17Manhattan Associates MANH 42.08Mannatech MTEX 18.95MannKind MNKD 1.15ManTech International Cl A MANT 51.97Marchex Cl B MCHX 2.65Marin Software MRIN 6.12Marinus Pharmaceuticals MRNS 3.02MarketAxess Holdings MKTX 207.55Marlin Business Services MRLN 21.67Marriott International MAR 107.24Marten Transport MRTN 16.26Martin Midstream Partners MMLP 10.19Marvell Technology Group MRVL 15.65Masimo MASI 105.56MasterCraft Boat Holdings MCFT 18.78Match Group MTCH 42.07Materialise ADR MTLS 20.1Matrix Service MTRX 17.32Mattel MAT 9.94Matthews International Cl A MATW 40.28Maxim Integrated Products MXIM 50.13Maxwell Technologies MXWL 2.24MB Financial MBFI 39.32M B T Financial MBTF 9.29McGrath RentCorp MGRC 50.95MDC Partners Cl A MDCA 2.64Medicines MDCO 18.92MediciNova MNOV 8.05Medidata Solutions MDSO 65.74MediWound MDWD 3.95Medpace Holdings MEDP 51.79MeiraGTx Holdings MGTX 9.64Melco Resorts&Entertainment ADR

MLCO 17.52

Melinta Therapeutics MLNT 0.82Mellanox Technologies MLNX 91.9Menlo Therapeutics MNLO 3.93MercadoLibre MELI 292.09Mercantil Bank Holding Cl A AMTB 13.01Mercantile Bank MBWM 28.71

Mercer International MERC 10.33Mercury Systems MRCY 46.28Meridian MRBK 16.6Meridian Bancorp EBSB 14.3Meridian Bioscience VIVO 17.11Merit Medical Systems MMSI 54.97Merrimack Pharmaceuticals MACK 3.9Mersana Therapeutics MRSN 4.05Merus MRUS 13.73Mesa Air Group MESA 7.03Mesa Laboratories MLAB 207.29Mesoblast ADR MESO 3.95Meta Financial Group CASH 19.23Methanex MEOH 47.92MGE Energy MGEE 59.65MGP Ingredients MGPI 57.36Michaels Cos. MIK 13.4Microchip Technology MCHP 71.64Micron Technology MU 31.57Microsoft MSFT 100.39MicroStrategy MSTR 126.88MicroVision MVIS 0.63Mid-Con Energy Partners MCEP 0.83Middleby MIDD 101.43Middlesex Water MSEX 52.59Midland States Bancorp MSBI 22.14Mid Penn Bancorp MPB 24.83MidWestOne Financial Group MOFG 24.73Mimecast MIME 33.32Mindbody MB 36.45MIND C.T.I. MNDO 2.24Minerva Neurosciences NERV 6.65Mirati Therapeutics MRTX 41.71Misonix MSON 16.25Mitcham Industries MIND 2.6MKS Instruments MKSI 64.15MobileIron MOBL 4.56Mobile Mini MINI 32.43Moderna MRNA 14.15Momenta Pharmaceuticals MNTA 11.02Momo ADR MOMO 24.41Monarch Casino&Resort MCRI 37.55Mondelez International Cl A MDLZ 39.89MoneyGram International MGI 2.05MongoDB MDB 80.5Monolithic Power Systems MPWR 115Monotype Imaging Holdings TYPE 15.89

Monro MNRO 68.4Monster Beverage MNST 49.04Morningstar MORN 110.11MorphoSys ADR MOR 25.19Motorcar Parts of America MPAA 16.16Mountain Province Diamonds MPVD 1.41MSB Financial MSBF 18.24MTS Systems MTSC 40.16Multi-Color LABL 34.24Mustang Bio MBIO 3.05MutualFirst Financial MFSF 26.52Mylan MYL 27.27MyoKardia MYOK 49.76MYR Group MYRG 27.67Myriad Genetics MYGN 28.6Nabriva Therapeutics NBRV 1.47Nanometrics NANO 27.65NanoString Technologies NSTG 14.59NantHealth NH 0.51NantKwest NK 1.1NAPCO Security Technologies NSSC 15.37Nasdaq NDAQ 80.53Natera NTRA 13.04Nathan's Famous NATH 64.62National American University Holdings

NAUH 0.24

National Beverage FIZZ 71.54National CineMedia NCMI 6.35National Commerce NCOM 35.64National General Holdings NGHC 23.87National Instruments NATI 44.35National Research NRC 38.67National Security Group NSEC 13National Vision Holdings EYE 28.98National Western Life Group Cl A NWLI 294.87

Natural Alternatives International NAII 9.55

Natus Medical BABY 33.86Navient NAVI 8.85Navigators Group NAVG 69.49NBT Bancorp NBTB 34.42NCS Multistage Holdings NCSM 5.16Nektar Therapeutics NKTR 33.62Neogen NEOG 55.89Neon Therapeutics NTGN 5.36Neos Therapeutics NEOS 1.67

Net 1 U.E.P.S. Technologies UEPS 4.5NetApp NTAP 59.09Netease ADR NTES 236.91Netflix NFLX 256.08NETGEAR NTGR 52.04NetScout Systems NTCT 23.59Neurocrine Biosciences NBIX 68.43Neuronetics STIM 18.99Newell Brands NWL 18.38NewLink Genetics NLNK 1.46Newmark Group NMRK 7.93News Corp Cl A NWSA 11.25News Corp Cl B NWS 11.46Newtek Business Services NEWT 17.28New York Mortgage Trust NYMT 5.98Nexstar Media Group Cl A NXST 76.4NextGen Healthcare NXGN 15.4NIC EGOV 12.28NICE ADR NICE 107.3Nicholas Financial NICK 10.5Nightstar Therapeutics ADR NITE 12.04NII Holdings NIHD 4.29Niu Technologies ADR NIU 6.81nLIGHT LASR 17.67NMI Holdings Cl A NMIH 17.59NN NNBR 6.56Noodles Cl A NDLS 6.78Nordson NDSN 117.6Northeast Bancorp NBN 16.59Northern Technologies International

NTIC 28

Northern Trust NTRS 82.77Northfield Bancorp NFBK 13.5Northrim BanCorp NRIM 32.2Northwest Bancshares NWBI 16.86Northwest Pipe NWPX 23.31Norwood Financial NWFL 32.38Nova Lifestyle NVFY 0.47Nova Measuring Instruments NVMI 22.52Novan NOVN 0.7Novanta NOVT 62.11Novavax NVAX 1.84Novelion Therapeutics NVLN 0.85Novocure NVCR 32.84Nuance Communications NUAN 13.07NuCana ADR NCNA 15.72Nutanix Cl A NTNX 40.27

Nutrisystem NTRI 43.82NuVasive NUVA 48.37Nuvectra NVTR 15.83NVIDIA NVDA 133.65NXP Semiconductors NXPI 72.13NxStage Medical NXTM 28.45O2Micro International ADR OIIM 1.44Obalon Therapeutics OBLN 2.25ObsEva OBSV 11.99OceanFirst Financial OCFC 22.5Ocular Therapeutix OCUL 4.13Odonate Therapeutics ODT 13.19Office Depot ODP 2.52Ohio Valley Banc OVBC 33.49Okta Cl A OKTA 61.61Old Dominion Freight Line ODFL 122.61Old National Bancorp ONB 15.21Old Second Bancorp OSBC 12.89Ollie's Bargain Outlet Holdings OLLI 65.59Olympic Steel ZEUS 14.44Omega Flex OFLX 54.39Omeros OMER 11.58Omnicell OMCL 60.48OncoMed Pharmaceuticals OMED 0.72ON Semiconductor ON 16.33OP Bancorp OPBK 8.7Open Text OTEX 32.44Opera ADR OPRA 5.76Ophthotech OPHT 1.12OPKO Health OPK 3.16Optibase OBAS 8.52Optical Cable OCC 3.71OptiNose OPTN 6.92Opus Bank OPB 19.49OraSure Technologies OSUR 11.39ORBCOMM ORBC 8.22Orbotech ORBK 55.78Orchard Therapeutics ADR ORTX 13.03O'Reilly Automotive ORLY 342.1Organovo Holdings ONVO 0.99Origin Agritech SEED 4.9Origin Bancorp OBNK 34.2Oritani Financial ORIT 14.81Orthofix International OFIX 52.53OrthoPediatrics KIDS 34.22Osiris Therapeutics OSIR 13.05OSI Systems OSIS 73.31

Osmotica Pharmaceuticals OSMT 7.19Otonomy OTIC 1.72Otter Tail OTTR 49.53Overstock.com OSTK 14.28Ovid Therapeutics OVID 2.49Oxford Immunotec Global OXFD 12.74Paccar PCAR 57.09Pacific Biosciences of California PACB 7.33Pacific City Financial PCB 15.09Pacific Mercantile Bancorp PMBC 7.17Pacific Premier Bancorp PPBI 24.93Pacira Pharmaceuticals PCRX 42.51PacWest Bancorp PACW 32.88P.A.M. Transportation Services PTSI 39.69Pan American Silver PAAS 14.46Papa John's International PZZA 40.43Papa Murphy's Holdings FRSH 4.8Paratek Pharmaceuticals PRTK 5.18Park-Ohio Holdings PKOH 29.98Partner Communications ADR PTNR 4.83Patrick Industries PATK 29.85Patriot National Bancorp PNBK 14.22Patriot Transportation Holding PATI 19.69Pattern Energy Group PEGI 18.34Patterson PDCO 19.87Patterson-UTI Energy PTEN 10.31Paychex PAYX 64.67Paylocity Holding PCTY 59.64PayPal Holdings PYPL 83.26PC Connection CNXN 29.13PCM PCMI 17.22PC-Tel PCTI 4.21PDC Energy PDCE 29PDF Solutions PDFS 8.3PDL BioPharma PDLI 2.77PDL Community Bancorp PDLB 12.65Peak Resorts SKIS 4.81Peapack-Gladstone Financial PGC 25.11Pegasystems PEGA 47.36Penn National Gaming PENN 18.63Penns Woods Bancorp PWOD 40.89Penn Virginia PVAC 54.26Peoples Bancorp of North Carolina

PEBK 25.12

Peoples Bancorp (Ohio) PEBO 29.74Peoples Financial Services PFIS 43.33People's United Financial PBCT 14.29

Pepper Food Service ADR KPFS 5.56PepsiCo PEP 110.36Perceptron PRCP 7.35Perficient PRFT 21.98Performant Financial PFMT 1.5Perion Network PERI 2.6Perma-Pipe International Holdings

PPIH 8.91

Pernix Therapeutics Holdings PTX 0.38Pershing Gold PGLC 1.11PetIQ Cl A PETQ 23.56PetMed Express PETS 23.83P&F Industries Cl A PFIN 7.94PhaseBio Pharmaceuticals PHAS 3.05PHI PHII 2.61Phibro Animal Health PAHC 31.72PHI Non-Voting PHIIK 1.95Photronics PLAB 9.69PICO Holdings PICO 9.05Pilgrim's Pride PPC 15.59Pinduoduo ADR PDD 22.06Pinnacle Financial Partners PNFP 46.01Pintec Technology Holdings ADR PT 9.34Pixelworks PXLW 2.96Playa Hotels&Resorts PLYA 6.97Plexus PLXS 50.2Pluralsight Cl A PS 22.74Pool POOL 147.84Popular BPOP 47.03Portola Pharmaceuticals PTLA 17.09Potbelly PBPB 8.02PotlatchDeltic PCH 31.32Powell Industries POWL 25.17Power Integrations POWI 60.45PRA Group PRAA 24.58PRA Health Sciences PRAH 88.86Preferred Bank Los Angeles PFBC 43.42Preformed Line Products PLPC 54.56Premier PINC 36.93Premier Financial Bancorp PFBI 14.76Presidio PSDO 12.98PRGX Global PRGX 9.41PriceSmart PSMT 58Primoris Services PRIM 18.79Primo Water PRMW 14Principal Financial Group PFG 43.56Principia Biopharma PRNB 28.68

Progenics Pharmaceuticals PGNX 4.05Progress Software PRGS 35.07Proofpoint PFPT 85.13ProQR Therapeutics PRQR 15.57Protagonist Therapeutics PTGX 6.36Protective Insurance Cl A PTVCA 16.81Protective Insurance Cl B PTVCB 16.78Proteon Therapeutics PRTO 2.25Proteostasis Therapeutics PTI 2.94Prothena PRTA 10.25Providence Service PRSC 60.15Provident Financial Holdings PROV 15.7Prudential Bancorp PBIP 17.25PTC PTC 82.34PTC Therapeutics PTCT 32.01Puma Biotechnology PBYI 21.09QAD Cl A QADA 39.27QCR Holdings QCRH 31.97QIWI ADR QIWI 13.68Qorvo QRVO 60.79Qualcomm QCOM 56.81Qualys QLYS 75.09Quantenna Communications QTNA 14.14Quanterix QTRX 18.36Quarterhill QTRH 0.95QuickLogic QUIK 0.76Quidel QDEL 48.03QuinStreet QNST 15.89Quotient QTNT 6.02Qurate Retail Series A QRTEA 19.37Qutoutiao ADR QTT 6.11R1 RCM RCM 7.89Radius Health RDUS 14.84Radnet RDNT 10.33Radware RDWR 22.51Ramaco Resources METC 4.6Rambus RMBS 7.71Randgold Resources ADR GOLD 82.89Randolph Bancorp RNDB 13.95Ra Pharmaceuticals RARX 18.18Rapid7 RPD 30.83Raven Industries RAVN 36.23RBB Bancorp RBB 17.71RBC Bearings ROLL 130.84RCI Hospitality Holdings RICK 20.65RCM Technologies RCMT 3.27RealNetworks RNWK 2.29

RealPage RP 47.9Reata Pharmaceuticals Cl A RETA 53.78Redfin RDFN 14.46RedHill Biopharma ADR RDHL 5.36Red Robin Gourmet Burgers RRGB 26.72Red Rock Resorts Cl A RRR 20.11Regency Centers REG 58.47Regeneron Pharmaceuticals REGN 362.62REGENXBIO RGNX 41.65Regulus Therapeutics RGLS 1.1Renasant RNST 29.96Renewable Energy Group REGI 25.33Rent-A-Center RCII 16.02Repligen RGEN 51.33Replimune Group REPL 9.97Republic Bancorp (Kentucky) Cl A RBCAA 37.15

Republic First Bancorp FRBK 6.08Resources Connection RECN 14.03Restoration Robotics HAIR 0.49resTORbio TORC 8.8Retail Opportunity Investment ROIC 16.11Retrophin RTRX 22.28Revance Therapeutics RVNC 19.4RF Industries RFIL 6.96RGC Resources RGCO 30Rhythm Pharmaceuticals RYTM 27.03Ribbon Communications RBBN 5.09Richardson Electronics RELL 8.25Rigel Pharmaceuticals RIGL 2.24RigNet RNET 12.88Rimini Street RMNI 4.92RISE Education Cayman ADR REDU 7.91Riverview Bancorp RVSB 7.16Riverview Financial RIVE 10.77Rocket Pharmaceuticals RCKT 14.55Rockwell Medical RMTI 2.49Rocky Brands RCKY 25.02Rocky Mountain Chocolate Factory

RMCF 8.6

Roku Cl A ROKU 30.16Ross Stores ROST 81.58Royal Gold RGLD 83.06RTI Surgical RTIX 3.76Rubius Therapeutics RUBY 16.29Rush Enterprises Cl A RUSHA 34.96Rush Enterprises Cl B RUSHB 36.23

Ruth's Hospitality Group RUTH 22.45Ryanair Holdings ADR RYAAY 71.39Sabra Healthcare REIT SBRA 16.4Sabre SABR 21.5Safety Insurance Group SAFT 81.91Saga Communications Cl A SGA 33.11Sage Therapeutics SAGE 88.99Saia SAIA 55.41Salem Media Group SALM 2.1Sanderson Farms SAFM 99.15Sandy Spring Bancorp SASR 31.29Sangamo Therapeutics SGMO 10.86Sanmina SANM 23.8Sanofi Rt 12/31/2020 GCVRZ 0.47Sarepta Therapeutics SRPT 107.86Savara SVRA 7.36SBA Communications SBAC 162.49SB One Bancorp SBBX 20.39Scansource SCSC 34.45Schnitzer Steel Industries SCHN 21.81Scholar Rock Holding SRRK 21.34Scholastic SCHL 39.83Scientific Games SGMS 17.49scPharmaceuticals SCPH 4SCYNEXIS SCYX 0.53SeaChange International SEAC 1.29Seacoast Banking of Florida SBCF 25.51Seagate Technology STX 38.35SeaSpine Holdings SPNE 17.92Seattle Genetics SGEN 55.84Secoo Holding ADR SECO 8.8SecureWorks Cl A SCWX 16.27Security National Financial Cl A SNFCA 5.25SEI Investments SEIC 45.56Selecta Biosciences SELB 2.9Select Bancorp SLCT 12.16Select Income REIT SIR 7.55Selective Insurance Group SIGI 59.9Semtech SMTC 45.22Seneca Foods Cl A SENEA 28.9Senior Housing Properties Trust SNH 11.73Seres Therapeutics MCRB 4.78ServiceSource International SREV 1.01ServisFirst Bancshares SFBS 32.01Sesen Bio SESN 1.42Shenandoah Telecommunications SHEN 43.45

Shiloh Industries SHLO 5.74Shire ADR SHPG 173Shoe Carnival SCVL 35.5Shore Bancshares SHBI 14.18Shutterfly SFLY 40.03SI-BONE SIBN 20.46Sienna Biopharmaceuticals SNNA 2.45Sientra SIEN 12.66Sierra Bancorp BSRR 24.09Sierra Oncology SRRA 1.29Sierra Wireless SWIR 13.6SI Financial Group SIFI 12.79SIGA Technologies SIGA 7.41Signature Bank SBNY 101.9Silgan Holdings SLGN 23.31Silicom SILC 34.55Silicon Laboratories SLAB 78.5Silicon Motion Technology ADR SIMO 34.76Silvercrest Asset Management Group Cl A

SAMG 13.16

Simmons First National Cl A SFNC 24.04Sina SINA 54.58Sinclair Broadcast Group Cl A SBGI 26.46Sinovac Biotech SVA 6.98Sirius International Insurance Group

SG 13.68

Sirius XM Holdings SIRI 5.72Skywest SKYW 44.75Skyworks Solutions SWKS 67.22Sleep Number SNBR 32.13SLM SLM 8.35SMART Global Holdings SGH 29.64Smart Sand SND 2.06SMTC SMTX 3.98Sohu.com ADR SOHU 18.17SolarEdge Technologies SEDG 34.87Sol-Gel Technologies SLGL 6Solid Biosciences SLDB 26.01Sonos SONO 9.69SORL Auto Parts SORL 1.89Sotherly Hotels SOHO 5.75Southern First Bancshares SFST 31.75Southern Missouri Bancorp SMBC 34.2Southern National Bancorp of Virginia

SONA 13.24

Southside Bancshares SBSI 31.73South State SSB 59.56

Spark Energy SPKE 7.32Spark Therapeutics ONCE 38.55Spartan Motors SPAR 7.32SpartanNash SPTN 16.89Spectrum Pharmaceuticals SPPI 8.91Spero Therapeutics SPRO 6.67SPI Energy SPI 0.77Spirit of Texas Bancshares STXB 21.75Splunk SPLK 102.79Spok Holdings SPOK 13.31Sportsman's Warehouse Holdings SPWH 4.21

SP Plus SP 29.07Sprouts Farmers Market SFM 23.19SPS Commerce SPSC 81.39SS&C Technologies Holdings SSNC 44.87SSR Mining SSRM 11.77Staar Surgical STAA 31.26Stamps.com STMP 155.32Starbucks SBUX 63.39Star Bulk Carriers SBLK 8.86Stars Group TSG 16.33State Auto Financial STFC 34.54S&T Bancorp STBA 37.83StealthGas GASS 2.81Steel Connect STCN 1.71Steel Dynamics STLD 29.87Stein Mart SMRT 1.05Stericycle SRCL 36.6Sterling Construction STRL 10.38Steven Madden SHOO 30.08Stitch Fix Cl A SFIX 17.33Stock Yards Bancorp SYBT 32.64StoneCo Cl A STNE 17.6Stratasys SSYS 18.22Strategic Education STRA 113.43Strattec Security STRT 29.85Stratus Properties STRS 24.5Strongbridge Biopharma SBBP 4.33Summit State Bank SSBI 11.64Summit Therapeutics ADR SMMT 1.25Sundance Energy Australia ADR SNDE 2.25Sun Hydraulics SNHY 33.36SunOpta STKL 3.84SunPower SPWR 5.06SunRun RUN 10.6Superior Group of Cos. SGC 17.2

Supernus Pharmaceuticals SUPN 32.36Surface Oncology SURF 4.12Surgery Partners SGRY 9.87Surmodics SRDX 47.62Sutro Biopharma STRO 8.69SVB Financial Group SIVB 189.92SVMK SVMK 11.22Sykes Enterprises SYKE 24.47Symantec SYMC 18.56Synacor SYNC 1.58Synalloy SYNL 16.72Synaptics SYNA 37.14Synchronoss Technologies SNCR 5.7Syndax Pharmaceuticals SNDX 4.04Syneos Health Cl A SYNH 38.24Synergy Pharmaceuticals SGYP 0.11Synlogic SYBX 6.97Synopsys SNPS 83.64Synthorx THOR 15.9Sypris Solutions SYPR 0.83Syros Pharmaceuticals SYRS 5.55T2 Biosystems TTOO 2.98Tabula Rasa HealthCare TRHC 62.2Tactile Systems Technology TCMD 43.83Taiwan Liposome ADR TLC 5.5Take-Two Interactive Software TTWO 104.57Talend ADR TLND 36.01Tandem Diabetes Care TNDM 37.31Tandy Leather Factory TLF 5.74Tarena International ADR TEDU 6.54Tat Technologies TATT 6TD Ameritrade Holding AMTD 48.66Tech Data TECD 80.91TechTarget TTGT 12.11Telefon L.M. Ericsson ADR ERIC 8.7TeleNav TNAV 3.88Teligent TLGT 1.27Tenable Holdings TENB 22.26Teradyne TER 31.19TerraForm Power TERP 11.02Territorial Bancorp TBNK 25.66TESARO TSRO 73.8Tesla TSLA 333.87Tessco Technologies TESS 12.12Tetraphase Pharmaceuticals TTPH 1.05Tetra Tech TTEK 51.24Texas Capital Bancshares TCBI 51

Texas Instruments TXN 93.81Texas Roadhouse TXRH 59.25TFS Financial TFSL 15.99The Bancorp TBBK 7.95Theravance Biopharma TBPH 23.43Tile Shop Holdings TTS 5.47Tilray TLRY 75.15Timberland Bancorp TSBK 24Titan Machinery TITN 13.1Tivity Health TVTY 24.74TiVo TIVO 9.41Tiziana Life Sciences ADR TLSA 6.7T-Mobile US TMUS 63.24Tocagen TOCA 7.95Tonix Pharmaceuticals Holding TNXP 1.96Torm TRMD 5.95Tower Semiconductor TSEM 14.98Towne Bank TOWN 24.07Town Sports International Holdings

CLUB 6.29

TPI Composites TPIC 24.45TRACON Pharmaceuticals TCON 0.62Tractor Supply TSCO 83.21Trade Desk Cl A TTD 114.45TransAct Technologies TACT 9.1Transcat TRNS 18.14TransGlobe Energy TGA 1.69Translate Bio TBIO 7.28Trans World Entertainment TWMC 0.61TravelCenters of America TA 3.72Travelzoo TZOO 7.94Tremont Mortgage Trust TRMT 9.2Trevena TRVN 0.41Tribune Publishing TPCO 11.23Tricida TCDA 23.57TriCo Bancshares TCBK 33.47TriMas TRS 27.06Trimble TRMB 31.94Trinity Biotech ADR TRIB 2.23TripAdvisor TRIP 53.55TriState Capital Holdings TSC 19.15Triumph Bancorp TBK 29.62trivago ADR TRVG 5.67T. Rowe Price Group TROW 91.34TrueCar TRUE 9.27Trupanion TRUP 25.14Trustco Bank TRST 6.89

Trustmark TRMK 28.37TTEC Holdings TTEC 27.55TTM Technologies TTMI 9.64Tuesday Morning TUES 1.7Tuniu ADR TOUR 5.01Turtle Beach HEAR 13.97Twin Disc TWIN 15.06Twist Bioscience TWST 22.03Two River Bancorp TRCB 12.4Ubiquiti Networks UBNT 98.94Ulta Beauty ULTA 239.45Ultimate Software Group ULTI 242.74Ultra Clean Holdings UCTT 8.21Ultragenyx Pharmaceutical RARE 41.87Ultralife ULBI 6.77Ultra Petroleum UPL 0.68UMB Financial UMBF 60.59Umpqua Holdings UMPQ 15.95Unico American UNAM 6.42Union Bankshares UBSH 28.12Union Bankshares UNB 46.7uniQure QURE 26.94United Bancshares UBOH 22United Bankshares UBSI 30.87United Community Banks UCBI 21.39United Community Financial UCFC 8.87United Continental Holdings UAL 83.17United Financial Bancorp UBNK 14.73United Fire Group UFCS 54.98United-Guardian UG 18.55United Natural Foods UNFI 10.26United Security Bancshares (California)

UBFO 9.55

United Therapeutics UTHR 105.04Uniti Group UNIT 15.69Unity Bancorp UNTY 20.13Unity Biotechnology UBX 16.78Universal Display OLED 92.25Universal Electronics UEIC 24.54Universal Forest Products UFPI 25.69Universal Logistics Holdings ULH 18.2Universal Stainless&Alloy Products

USAP 16.13

Univest of Pennsylvania UVSP 21.35Unum Therapeutics UMRX 4.52Upland Software UPLD 26.31Upwork UPWK 17.86

Urban Outfitters URBN 33.38UroGen Pharma URGN 43.96Urovant Sciences UROV 6.26USA Technologies USAT 3.71USA Truck USAK 14.96U.S. Auto Parts Network PRTS 0.94US Ecology ECOL 62U.S. Lime&Minerals USLM 72.23Utah Medical Products UTMD 81.54UTStarcom Holdings UTSI 2.65Uxin ADR UXIN 5.08Vaccinex VCNX 3.8Valley National Bancorp VLY 8.86Vanda Pharmaceuticals VNDA 25.66Varex Imaging VREX 23.63Varonis Systems VRNS 53.03Vascular Biogenics VBLT 0.89Veeco Instruments VECO 7.39VEON ADR VEON 2.35Vera Bradley VRA 8.52Veracyte VCYT 12.17Verastem VSTM 3.51Verint Systems VRNT 41.98VeriSign VRSN 146.88Verisk Analytics VRSK 108.06Veritex Holdings VBTX 21.6Veritone VERI 3.9Verona Pharma ADR VRNA 9.65Verrica Pharmaceuticals VRCA 8.78Vertex Pharmaceuticals VRTX 161.42Viacom Cl A VIA 28.62Viacom Cl B VIAB 25.89ViaSat VSAT 58.03Viavi Solutions VIAV 9.98Vicor VICR 37.52Victory Capital Holdings Cl A VCTR 9.3ViewRay VRAY 5.56Viking Therapeutics VKTX 7.57Village Super Market Cl A VLGEA 26.58Viomi Technology ADR VIOT 7.85Viper Energy Partners Un VNOM 25.5Virco Manufacturing VIRC 4.1Virtu Financial VIRT 25.78Virtusa VRTU 40.7Virtus Investment Partners VRTS 79.55Visteon VC 60.95Vital Therapies VTL 0.19

VIVUS VVUS 2.35Vodafone Group ADR VOD 19.51VOXX International VOXX 3.95Voyager Therapeutics VYGR 9.12VSE VSEC 29.96Waitr Holdings WTRH 10.52Walgreens Boots Alliance WBA 68.05Washington Federal WAFD 26.31Washington Trust Bancorp WASH 47.93Waterstone Financial WSBF 16.67WAVE Life Sciences WVE 42.29Wayside Technology Group WSTG 9.77WD-40 WDFC 183.6Weibo ADR WB 58.84Weight Watchers International WTW 41.29Wendy's Co WEN 15.63Werner Enterprises WERN 30.05WesBanco WSBC 36.39Westamerica Bancorp WABC 55.88West Bancorp WTBA 19.58Western Digital WDC 36.74Western New England Bancorp WNEB 9.8Westport Fuel Systems WPRT 1.37Weyco Group WEYS 29.6Willdan Group WLDN 34Willis Lease Finance WLFC 33.94Willis Towers Watson WLTW 150.93Windstream Holdings WIN 2.22Wingstop WING 64.64Winmark WINA 158.89Wintrust Financial WTFC 65.72WisdomTree Investments WETF 6.57Wix.com WIX 89.42Woodward WWD 72.65Workday WDAY 159.56World Acceptance WRLD 104.31Wright Medical Group WMGI 26.51Wright Medical Group Rt WMGIZ 0.02WSFS Financial WSFS 37.54WVS Financial WVFC 14.99Wynn Resorts WYNN 97.24XBiotech XBIT 4.96Xcel Brands XELB 1.07Xcel Energy XEL 49.25Xencor XNCR 34.72Xenon Pharmaceuticals XENE 5.92Xeris Pharmaceuticals XERS 16.96

Xilinx XLNX 84.34XOMA XOMA 12.28Xperi XPER 18.74Xunlei ADR XNET 3.6Yandex YNDX 27.91Yangtze River Port&Logistics YRIV 4.07Yintech Investment Holdings ADR YIN 6.2

Y-mAbs Therapeutics YMAB 18.77YogaWorks YOGA 0.47York Water YORW 32.32YRC Worldwide YRCW 3.22YY ADR YY 60.6Zafgen ZFGN 4.98ZAGG ZAGG 9.32Zai Lab ADR ZLAB 22.62Zealand Pharma ADR ZEAL 12.44Zebra Technologies Cl A ZBRA 155.97Zillow Group Cl A ZG 31.27Zillow Group Cl C Z 31.51Zion Oil&Gas ZN 0.42Zions Bancorp ZION 40.43Zions Bancorp WT ZIONW 9.26Zix ZIXI 5.6Zogenix ZGNX 35.56Zscaler ZS 39.8Zumiez ZUMZ 19.01Zynerba Pharmaceuticals ZYNE 2.92Zynga ZNGA 3.89