Symbol Name Last

AAL American Airlines Gp 28.34

AAOI Applied Optoelect 11.57

AAON Aaon Inc 49.5

AAPL Apple Inc 292.76

AAXN Axon Inc 73.5

ABCB Ameris Bancorp 42.59

ABEO Abeona Therapeutics 3.49

ABMD Abiomed Inc 168.1

ABUS Arbutus Biopharma Cp 2.73

ACAD Acadia Pharmaceutica 42.88

ACGL Arch Capital Grp Ltd 42.86

ACIA Acacia Communica 67.73

ACIW Aci Worldwide Inc 37.88

ACLS Axcelis Tech Inc 24.11

ACRS Aclaris Therapts 1.87

ADAP Adaptimmune Ther Ads 1.19

ADBE Adobe Systems Inc 328.92

ADI Analog Devices 119.02

ADMA Adma Biologics 3.93

ADMS Adamas Pharma 3.64

ADP Automatic Data Procs 169.93

ADRO Aduro Biotech 1.19

ADSK Autodesk Inc 183.79

ADXS Advaxis Inc 0.75

AEGN Aegion Corp 22.29

AEIS Advanced Energy 71.21

AGFS Agrofresh Solutions 2.54

AGNC American Capital Age 17.69

AIMC Altra Indtl Mtn 36.08

AIMT Aimmune Therap 33.34

AKAM Akamai Technologies 86

AKCA Akcea Therapeutics Inc 17.36

AKRX Akorn Inc 1.32

ALEC Alector Inc 16.87

ALGN Align Technology 277.85

ALGT Allegiant Travel Com 175.32

ALLK Allakos Inc 96.1

ALLO Allogene Therapeutics Inc 25.96

ALNA Allena Pharmaceuticals Inc 2.54

ALNY Alnylam Pharmaceuticals 114.45

ALRM Alarm.com 42.63

ALRN Aileron Therapeutics Inc 0.58

ALTM Altus Midstream Company 2.8

ALXN Alexion Pharm Inc 106.99

NASDAQ- Exchange Price- Tuesday Deceember 31,2019

AMAG Amag Pharmaceuticals 12.14

AMAT Applied Materials 60.87

AMBA Ambarella Inc 60.46

AMD Adv Micro Devices 45.93

AMED Amedisys Inc 166.26

AMGN Amgen Inc 240.75

AMKR Amkor Technology 13.23

AMPH Amphastar Pharma 19.16

AMPYW Amplify Energy Corp WT Exp 05/04/2022 0.01

AMRN Amarin Corp Ads 20.93

AMRS Amyris Inc 3.17

AMSF Amerisafe Inc 65.98

AMTD TD Ameritrade HD 49.93

AMWD Amer Woodmark Cp 104.37

AMZN Amazon.com Inc 1843.1

ANAB Anaptysbio Inc 15.89

ANAT Amer Natl Insurance 117.1

ANIK Anika Therapeutics 52.68

ANSS Ansys Inc 256.39

APLS Apellis Pharmaceuticals Inc 29.7

APOG Apogee Entrpr Inc 32.1

APTX Aptinyx Inc 3.15

AQST Aquestive Therapeutics Inc 5.4

ARAV Aravive Inc 13.88

ARCB Arcbest Corp 27.3

ARGX Argenx Se Ads 161.8

ARLP Alliance Resource Pt 10.94

ARNA Arena Pharmaceuticals 45.19

ARQL Arqule Inc 20

ARWR Arrowhead Pharma 64.51

ASMB Assembly Biosciences 20.55

ASML Asml Hld NY Reg 294.95

ASND Ascendis Pharma Ads 137

ASTE Astec Inds Inc 41.94

ATNI Atn International 56.04

ATNX Athenex Inc 15.1

ATRI Atrion Corp 744.99

ATSG Air Transport 23.32

ATVI Activision Blizzard 59.05

AUB Atlantic Union Bancshares Corp 37.81

AUTL Autolus Therapeutics Plc ADR 13.89

AVAV Aerovironment Inc 62.78

AVGO Broadcom Ltd 314.29

AVT Avnet Inc 42.27

AXAS Abraxas Petro Corp 0.35

AXDX Accelerate Diagnosti 16.68

AXGT Axovant Sciences Ltd 5.06

AXSM Axsome Thera 103.36

AY Atlantica Yield Plc 26.39

AZPN Aspen Technology 120.53

AZRX Azurrx Biopharma Inc 1.05

BANF Bancfirst Corp 62.85

BANR Banner Corp 56.73

BATRK Liberty Braves CS C 29.59

BBBY Bed Bath & Beyond 17.43

BBCP Concrete Pumping Holdings Inc 5.44

BCOR Blucora Inc 26.15

BCPC Balchem Cp 101.8

BCRX Biocryst Pharma Inc 3.24

BDGE Bridge Bancorp Inc 33.56

BEAT Biotelemetry Inc 46.4

BECN Beacon Roofing Suppl 31.99

BGNE Beigene Ltd Ads 166.4

BIDU Baidu Inc 126.72

BIIB Biogen Inc 295.23

BILI Bilibili Inc ADR 18.65

BIOS Option Care Health Inc 3.67

BKEP Blueknight Energy LP 1.18

BKNG Booking Holdings Inc 2057.52

BL Blackline Inc 51.69

BLCM Bellicum Pharma Comm 1.12

BLDR Builders Firstsource 25.51

BLKB Blackbaud Inc 79.42

BLMN Bloomin' Brands Inc 22.08

BLUE Bluebird Bio 87.34

BMCH Bmc Stock Holdings 29.08

BMRN Biomarin Pharmaceuticals 84.09

BOKF Bok Financial Corp 87.46

BOLD Audentes Therapeutics Inc 59.85

BPFH Boston Pvt Finl Hld 12.04

BPMC Blueprint Medicines Corp 81.69

BPOP Popular Inc 58.53

BPR Brookfield Property REIT Inc 18.32

BRID Bridgford Foods Cp 24.7

BRKL Brookline Bancorp 16.51

BRKR Bruker Corp 50.5

BRKS Brooks Automation 41.91

BRY Berry Pete Corp 9.07

BUSE First Busey Corp 27.4

BYND Beyond Meat Inc 73.66

BYSI Beyondspring Inc 15.78

BZUN Baozun Inc Ads 33.68

CAC Camden Natl Cp 46.25

CACC Credit Acceptance 440.14

CAKE Cheesecake Fact 39.25

CALM Cal-Maine Foods IN 42.39

CAR Avis Budget Group 32.72

CARG Cargurus Inc Cl A 34.56

CASH Meta Financial Group 35.71

CASS Cass Information Sys 58.21

CASY Casey's General Stor 158.56

CATM Cardtronics Inc 43.92

CATY Cathay Genl Bncp 38.17

CBAY Cymabay Therapeutics 1.95

CBPO China Biologic Produ 115.82

CBRL Cracker Barrel 156.61

CBSH Commerce Bancshares 68.21

CCLP CSI Compressco 2.52

CCMP Cabot Microelectron 143.83

CCOI Cogent Comm Hlds 66.23

CDK Cdk Global Inc 54.69

CDNA Caredx Inc 20.77

CDNS Cadence Design Sys 70.12

CDW CDW Corp 142.59

CECO Career Education 18.31

CENTA Central Garden & Pet 29.43

CENX Century Aluminum C 7.34

CERN Cerner Corp 72.91

CEVA Ceva Inc 27.1

CFFN Capitol Fed Finl Inc 13.87

CG The Carlyle Group 31.89

CGNX Cognex Cp 56.32

CHCO City Holding Company 82.23

CHDN Churchill Downs IN 138

CHKP Check Point Software 111.61

CHRS Coherus Bio 17.46

CHRW C.H. Robinson Ww 77.67

CHTR Charter Communicatio 485.21

CINF Cincinnati Financial 104.75

CLLS Cellectis S.A. ADR 17.27

CLMT Calumet Specialty Pr 3.65

CLNE Clean Energy Fuels 2.29

CLXT Calyxt Inc 6.33

CMCO Columbus Mckinnon 39.87

CMCSA Comcast Corp A 44.96

CMCT Cim Commercial TR Cp 14.49

CME CME Group Inc 199.67

CMPR Cimpress N.V. Ord 125.46

CMRX Chimerix Inc 2.02

CNAT Conatus Pharmaceutic 0.37

CNMD C O N M E D Cp 110.61

CNOB Connectone Bancorp 25.74

CNSL Consolidated Communications Holdings Inc 3.84

CNST Constellation Pharmaceuticals Inc 45.7

CNXN PC Connection Inc 50.15

COHR Coherent Inc 165.59

COKE Coca Cola Bot Cons 289.74

COLB Columbia Banking Sys 40.85

COLM Columbia Sprtswr 100.03

CONE Cyrusone Inc 64.86

CONN Conn's Inc 12.19

COOP Mr.Cooper Group Inc 12.4

CORE Core Mark Holding 26.97

CORT Corcept Therapeutics 12.03

COST Costco Wholesale 295.16

COUP Coupa Software Inc 147.1

CPRT Copart Inc 91.1

CREE Cree Inc 46.38

CRNC Cerence Inc 21.98

CROX Crocs Inc 41.47

CRSP Crispr Therapeutics Ag 62.38

CRTO Criteo S.A. Ads 17.07

CRTX Cortexyme Inc 56.13

CRUS Cirrus Logic Inc 83.3

CRVL Corvel Cp 87.21

CRVS Corvus Pharma Com 4.89

CRWD Crowdstrike Holdings Inc 49.75

CSCO Cisco Systems Inc 47.52

CSFL Centerstate Bank Corp 25.1

CSGP Costar Group Inc 594.28

CSGS C S G Sys Intl 51.69

CSII Cardiovascular Syst 48.1

CSIQ Canadian Solar Inc 21.8

CSOD Cornerstone Ondemand 58.35

CSTE Caesarstone Sdot-Yam 15.21

CSX CSX Corp 72.61

CTAS Cintas Corp 267.74

CTBI Community TR Bancp 46.67

CTRE Caretrust REIT Inc 20.48

CTSH Cognizant Tech Sol 61.56

CTXS Citrix Systems Inc 110.49

CVBF Cvb Financial Corp 21.57

CVCO Cavco Inds Inc 193.58

CVGW Calavo Growers Inc 91.8

CVLT Commvault Systems 44.27

CWST Casella Waste Sys 45.63

CY Cypress Semiconductor 23.33

CYBR Cyberark Soft Ord 116.59

CYCN Cyclerion Therapeutics Inc 2.6

CYTK Cytokinetics 10.28

CZR Caesars Entertainment Corp 13.59

DBVT Dbv Technologies Ads 10.95

DBX Dropbox Inc 17.56

DCPH Deciphera Pharmaceuticals Inc 62.03

DENN Dennys Corp 19.92

DHIL Diamond Hill Inv 141.9

DIOD Diodes Inc 55.61

DISCA Discovery Comm A 32.48

DISCK Discovery Comm Inc 30.28

DISH Dish Network Corp 35.2

DLTH Duluth Hld Cl B 10.14

DLTR Dollar Tree Inc 94.09

DNKN Dunkin' Brands Group 75.2

DNLI Denali Therapeutics Inc 17.06

DOCU Docusign Inc 74.08

DORM Dorman Products Inc 74.98

DOX Amdocs Ltd Ord 72.18

DRNA Dicerna Pharmaceutic 21.97

DTIL Precision Biosciences Inc 13.49

DVAX Dynavax Technologies 5.63

DXCM Dexcom 217.81

EA Electronic Arts Inc 107.04

EBAY Ebay Inc 35.69

EBIX Ebix Inc 32.72

EBSB Meridian Bncp 20.2

EBTC Enterprise Bancorp 33.45

ECOL US Ecology Inc 57.41

ECOR Electrocore Inc 1.48

ECPG Encore Capital Group 35.37

EDIT Editas Medicine 29.47

EEFT Euronet Worldwide 157.29

EFSC Enterprises Finl Svc 48.44

EGBN Eagle Bancorp Inc 48.78

EGOV Nic Inc 22.46

EGRX Eagle Pharmaceuticals 59.89

EHTH Ehealth Inc 95.79

ELOX Eloxx Pharmaceuticals Inc 6.77

ENOB Enochian Biosciences Inc 4.97

ENPH Enphase Energy Inc 25.1

ENSG The Ensign Group IN 44.68

ENTA Enanta Pharmaceutica 61.91

ENTG Entegris Inc 50.18

EOLS Evolus Inc 11.83

EPAY Bottomline Tech IN 53.55

EPZM Epizyme Inc 22.47

EQ Equillium Inc 4.19

EQIX Equinix Inc 581.74

ERI Eldorado Resorts 59.24

ERIC Ericsson ADR 8.79

ERIE Erie Indemnity Company 167

ESGR Enstar Group Ltd 208

ESLT Elbit Systems Ltd 155.55

ESPR Esperion Theraptc 59.86

ETFC E*Trade Finl Corp 45.29

ETSY Etsy Inc 44.12

EVBG Everbridge Inc 79.7

EVLO Evelo Biosciences Inc 4.21

EWBC East West Bancorp 49.09

EXAS Exact Sciences Cor 91.83

EXC Exelon Corp 45.39

EXEL Exelixis Inc 17.69

EXLS Exlservice Holdings 69.58

EXPD Expeditors Intl 78

EXPE Expedia Group Inc 107.75

EXPO Exponent Inc 69.11

EXTR Extreme Networks 7.34

EYE National Vision Holdings Inc 32.03

FANG Diamondback Energy 90.88

FANH Fanhua Inc 25.6

FAST Fastenal Company 36.98

FATE Fate Therapeutics 19.23

FB Facebook Inc 204.7

FBNC First Bancorp [Nc] 40.25

FCFS First Cash Fin Svcs 80.45

FCNCA First Citizens Bancs 533.8

FELE Franklin Electric Company 57

FEYE Fireeye Inc 16.58

FFBC First Finl Bncp [Oh] 25.56

FFIC Flushing Finl Corp 21.6

FFIN First Finl Bkshs Inc 35.38

FFIV F5 Networks Inc 138.93

FGEN Fibrogen Inc CS 43.5

FHB First Hawaiian Inc 28.94

FISV Fiserv Inc 115.64

FITB Fifth Third Bncp 30.6

FIVE Five Below Inc 128.5

FIVN Five9 Inc 65.29

FIZZ Natl Beverage Cp 50.77

FLEX Flextronics Intl Ltd 12.62

FLIC First of Long Isla 25.08

FLIR Flir Systems Inc 52.03

FMAO Farmers & Merch Banc 30

FMBI First Midwest Bncp 23.16

FNLC First Bancorp Inc 30.08

FOLD Amicus Therapeutics 9.48

FORM Formfactor Inc 26.11

FORR Forrester Resrch 41.81

FOX Fox Corp Cl B 36.21

FOXA Fox Corp Cl A 36.82

FOXF Fox Factory Cp 69.66

FPRX Five Prime Thera 4.4

FRME First Merchants Corp 41.55

FSLR First Solar Inc 56.13

FSV Firstsrvce Sub VT Sh 93.37

FTDR Frontdoor Inc 47.36

FTNT Fortinet Inc 107.31

FTR Frontier Commun Cp 0.9

FTSV Forty Seven Inc 43.4

FULT Fulton Financial Cor 17.47

FWONK Liberty Media F1 Series K 45.38

FWRD Foward Air Corp 69.31

GABC German Amer Bncp Inc 35.64

GASS Stealthgas Inc 3.33

GBCI Glacier Bancorp Inc 45.71

GBT Global Blood Ther 79.12

GDEN Golden Entmt 19.12

GDS Gds Holdings Ltd 51.35

GEOS Geospace Technologie 16.85

GGAL Grupo Fin Galicia 16.15

GH Guardant Health Inc 77.8

GILD Gilead Sciences Inc 64.73

GLIBA Gci Liberty Inc Cl A 70.3

GLMD Galmed Pharmaceutica 5.7

GLNG Golar Lng Ltd 13.56

GLPI Gaming & Leisure 42.9

GLUU Glu Mobile Inc 5.9

GNTX Gentex Corp 29.17

GO Grocery Outlet Holding Corp 33.29

GOGL Golden Ocean Gp 5.8

GOGO Gogo Inc 6.44

GOOG Alphabet Cl C 1334.59

GOOGL Alphabet Cl A 1338.1

GOSS Gossamer Bio Inc 15.4

GPRO Gopro Inc Cl A 4.24

GRFS Grifols S.A. 23.2

GRMN Garmin Ltd 97.89

GRPN Groupon Cl A 2.36

GRTS Gritstone Oncology Inc 8.44

GSBC Great Southern Bncp 63.63

GSKY Greensky Inc Cl A 9.02

GSM Ferroglobe Plc Os 0.94

GTHX G1 Therapeutics Inc 26.43

GTLS Chart Industries IN 67.49

GTYH Gty Technology Holdings Inc 5.61

GWPH Gw Pharma ADR 101

HA Hawaiian Hlds Inc 29.32

HALO Halozyme Therapeutic 17.94

HAS Hasbro Inc 105.28

HBAN Huntington Bcshs 15.02

HBMD Howard Bancorp MD 16.98

HCSG Healthcare Svcs Gp 24.15

HDS HD Supply Hlds Cmm 40.46

HEES H&E Equip Services 33.15

HELE Helen of Troy Ltd 180.13

HEPA Hepion Pharmaceuticals Inc 5.19

HIMX Himax Technologies 2.5

HLIO Helios Technologies Inc 45.84

HMST Homestreet Inc 34.01

HMSY Hms Hlds Cp 29.14

HOLI Hollysys Automation 16.5

HOLX Hologic Inc 51.89

HOMB Home Bancshares Inc 19.45

HONE Harborone Bancorp Inc 10.96

HOPE Hope Bancorp Inc 14.84

HQY Healthequity 73.49

HRTX Heron Therapeutics 23.8

HSIC Henry Schein Inc 66.41

HSKA Heska Corp 97.31

HTHT Huazhu Group Ltd 40.8

HTLD Heartland Express 20.74

HTLF Heartland Finl USA 49.85

HUBG Hub Group Inc A 51.3

HURN Huron Consulting 68.35

HWC Hancock Whitney Corp 44.09

HZNP Horizon Therapeutics 36.08

IAC Iac Interactive 249.64

IART Integra Lifesciences 58.09

IBKC Iberiabank Corp 74.97

IBKR Interactive Brokers 46.53

IBOC Intl Bancshares 43.04

IBTX Independent Bank Group 55.35

ICFI Icf International 91.97

ICLR Icon Plc 170.48

ICUI I C U Medical Inc 185.47

IDCC Interdigital Inc 54.47

IDEX Ideanomics Inc 0.84

IDRA Idera Pharmaceuticals 1.87

IDXX Idexx Laboratories 262.25

IEP Icahn Enterprises 61.1

IFRX Fireman B.V. 4.03

IIVI I I V I Inc 33.78

ILMN Illumina Inc 328.8

ILPT Industrial Logistics Properties Trust 22.28

IMGN Immunogen Inc 5.13

IMMU Immunomedics Inc 21.28

INAP Internap Corp 1.13

INBK First Internet Bcp 23.85

INCY Incyte Corp 87.72

INDB Independent Bk Corp 83.68

INOV Inovalon Hlds Cm A 18.64

INPX Inpixon 0.11

INSM Insmed Inc 23.53

INTC Intel Corp 59.74

INTU Intuit Inc 263.64

INVA Innoviva Inc 14.19

IONS Ionis Pharmaceuticals 60.24

IOSP Innospec Inc 103.29

IOVA Iovance Biotherapeutics Inc 27.5

IPAR Inter Parfums Inc 73.56

IPGP Ipg Photonics Corp 143.97

IPHS Innophos Hlds Inc 31.94

IQ Iqiyi Inc ADR 21.33

IRDM Iridium Comm Inc 25.1

IRTC Irhythm Technologies Inc 66.37

ISBC Investors Bancorp 11.91

ISRG Intuitive Surg Inc 593.62

ISTR Investar Holding 24.09

ITRI Itron Inc 84.04

ITRN Ituran Location 25.1

JACK Jack IN The Box Inc 77.81

JAZZ Jazz Pharma Plc 148.65

JBHT J B Hunt Transport 117.04

JBLU Jetblue Airways Cp 18.71

JCOM J2 Global Inc 94.29

JD Jd.com Inc Ads 35.41

JJSF J J Snack Foods 185.93

JKHY Jack Henry & Assoc 145.59

JNCE Jounce Therapeutics Inc 7.89

JOBS 51Job Inc 86.02

JRVR James River Gp HD 41.04

KALA Kala Pharmaceuticals Inc 3.64

KALU Kaiser Aluminum 111.9

KBAL Kimball Intl Cl B 20.66

KELYA Kelly Svcs Cl A 22.3

KHC Kraft Heinz Company 31.58

KLAC K L A-Tencor Corp 177.93

KLIC Kulicke and Soffa 26.95

KLXE Klx Energy Services Holdings Inc 6.1

KNSA Kiniksa Pharmaceuticals Ltd 11

KNSL Kinsale Capital Group Inc 100.28

KOPN Kopin Cp 0.41

KPTI Karyopharm Therapeut 18.81

KRNT Kornit Digital Ord 34.11

KRNY Kearny Financial 13.84

KTOS Kratos Defns 17.8

LAMR Lamar Advertis A 89.34

LANC Lancaster Colony Cor 160.01

LBAI Lakeland Bancorp Inc 17.39

LBRDA Liberty Broadbd A 124.14

LBRDK Liberty Broadbd C 125.06

LBTYA Liberty Global Ord A 22.54

LBTYK Liberty Global Ord C 21.52

LE Lands' End Inc 16.93

LECO Lincoln Elec Hld 97.57

LFUS Littelfuse Inc 191.7

LGIH LGI Homes Inc 70.62

LGND Ligand Pharm 103.45

LHCG LHC Group Inc 137.11

LILA Liberty Latin America Cl A 19.24

LITE Lumentum Hld 79.79

LIVN Livanova Plc OR Sh 75.11

LIVX Livexlive Media Inc 1.46

LJPC LA Jolla Pharma 3.89

LKCO Luokung Technology Corp 1.55

LKFN Lakeland Finl Corp 49.08

LKQ LKQ Corp 35.62

LMAT Lemaitre Vascular 36.22

LMNX Luminex Corp 23.03

LNT Alliant Energy Corp 54.61

LNTH Lantheus Holdings 20.26

LOB Live Oak Bancsh 19.04

LOGI Logitech Int S.A. 47.05

LOOP Loop Industries Inc 10.05

LOPE Grand Canyon Educati 96.79

LORL Loral Space Comm 32.85

LPLA Lpl Financial Hld 92.76

LPSN Liveperson Inc 36.95

LRCX Lam Research Corp 292.46

LSCC Lattice Semicond 19.11

LSTR Landstar System 112.99

LSXMA Liberty Srs XM CS A 48.07

LSXMK Liberty Srs XM CS C 47.85

LULU Lululemon Athletica 231.02

LVGO Livongo Health Inc 24.4

LYFT Lyft Inc Cl A 43

MANH Manhattan Assoc 79.51

MANT Mantech Intl Cp A 80.15

MAR Marriot Int Cl A 151.48

MASI Masimo Corp 159.44

MCHP Microchip Technology 105.27

MCRB Seres Theraptc 3.6

MCRI Monarch Casino 48.13

MDB Mongodb Inc Cl A 128.91

MDCO Medicines Company 84.94

MDLZ Mondelez Intl Inc 55.01

MDRX Allscripts Hlthcare 9.81

MEDP Medpace Holdings Inc 83.57

MELI Mercadolibre Inc 578.64

MERC Mercer Intl Inc 12.45

MGEE Mge Energy Inc 79.03

MGIC Magic Software Entpr 9.67

MGLN Magellan Health 78.22

MGPI MGP Ingredients Inc 48.66

MGRC Mcgrath Rentcorp 77.67

MGTA Magenta Therapeutics Inc 15.26

MIDD Middleby Corp 109.37

MIME Mimecast Ltd Ord 43.13

MINI Mobile Mini Inc 37.84

MKSI Mks Instruments Inc 111.12

MKTX Marketaxess Holdings 373.07

MLCO Melco Resorts & Entertainment 24.26

MLHR Miller Herman Inc 41.73

MLNT Melinta Therapeutics Inc 0.44

MLNX Mellanox Technologies 117.3

MMSI Merit Medical Sys 30.75

MNRO Monro Muffler Brak 78.75

MNST Monster Beverage Cp 63.39

MNTA Momenta Pharma 19.5

MOMO Momo Inc Ads 33.91

MORN Morningstar Inc 150.45

MPB Mid Penn Bancorp Inc 28.3

MPWR Monolithic Power Sys 177.06

MRCY Mercury Sys Inc 69.82

MRKR Marker Therapeutics Inc 2.97

MRNA Moderna Inc 19.02

MRNS Marinus Pharma CS 2.2

MRSN Mersana Therapeutics Inc 5.2

MRTN Marten Transport L 21.33

MRTX Mirati Therapeutics 128.32

MRVL Marvell Tech Group 26.44

MSEX Middlesex Water Company 63.92

MSFT Microsoft Corp 157.47

MSTR Microstrategy Cl A 142.02

MTCH Match Group Inc CS 82.98

MTP Midatech Pharma Ads 0.69

MTSC M T S Systems Cp 47.78

MU Micron Technology 53.66

MXIM Maxim Integrated 61.36

MYGN Myriad Genetics Inc 26.49

MYL Mylan NV Ord Shs 19.36

MYOK Myokardia Inc 72.82

NATI Natl Instruments Cor 42.45

NAVI Navient Cp 13.65

NBIX Neurocrine Bioscienc 106.61

NBTB NBT Bancorp Inc 40.81

NCNA Nucana Plc ADR 5.65

NDAQ Nasdaq Inc 107.09

NDSN Nordson Corp 165.56

NEO Neogenomics Inc 29.17

NEOG Neogen Cp 65.14

NESR National Energy Services Reunited Corp 9.15

NEXT Nextdecade Corp 6

NFBK Northfield Bncrp Del 16.96

NFLX Netflix Inc 322.57

NGHC National General Hld 21.83

NH Nanthealth Inc 1.03

NICE Nice Ltd 155.29

NLOK Nortonlifelock Inc. 25.47

NLTX Neoleukin Therapeutics Inc 11.68

NMIH Nmi Holdings Inc 33.2

NMRK Newmark Group Inc Cl A 13.62

NNDM Nano Dimension Ads 2.51

NOVT Novanta Inc 88.7

NRC National Research Corp 65.68

NSIT Insight Enterpr 71.61

NTAP Netapp Inc 61.49

NTES Netease Inc Ads 305.49

NTGN Neon Therapeutics Inc 1.19

NTGR Netgear Inc 24.65

NTNX Nutanix Inc 30.63

NTRA Natera Inc 33.39

NTRS Northern Trust Corp 106.42

NTUS Natus Medical Inc 32.98

NUAN Nuance Communicatns 17.78

NUVA Nuvasive Inc 76.93

NVAX Novavax Inc 4

NVCR Novocure Ltd Ord Sh 84.36

NVDA Nvidia Corp 235.53

NVMI Nova Measuring Instr 38.02

NWBI Northwest Bancshares 16.73

NWL Newell Rubbermaid Inc 19.21

NWLI Natl Wstrn Life Gp A 287.18

NWS News Cp Cl B 14.42

NWSA News Cp Cl A 14.03

NXGN Nextgen Healthcare Inc 15.86

NXPI Nxp Semiconductors 127.64

NXST Nexstar Broadcasting 116.73

OBSV Obseva Sa 3.59

OCFC Oceanfirst Finl Corp 25.33

ODFL Old Dominion Freig 188.99

ODP Office Depot 2.68

OFIX Orthofix Intl NV 45.86

OFLX Omega Flex Inc 110.74

OKTA Okta Inc Cl A 114.81

OLED Universal Display 208

OLLI Ollies Bargain CS 65.78

OMCL Omnicell Inc 82.08

OMER Omeros Corp 14.55

ON On Semiconductor 24.37

ONB Old National Bncp 18.31

OPB Opus Bank 25.88

ORGO Organogenesis Holdings Inc 4.84

ORLY O'Reilly Automotive 439.19

OSIS O S I Systems Inc 100.32

OSTK Overstock.com Inc 6.89

OTTR Otter Tail Corp 50.99

OZK Bank Ozk 30.45

PAAS Pan Amer Silver Corp 23.75

PACB Pacific Biosciences 5.25

PACW Pacwest Bancorp 38.25

PATK Patrick Inds Inc 52.35

PAYX Paychex Inc 84.83

PBCT People's United Finl 16.79

PCAR Paccar Inc 79.06

PCH Potlatch Cp 43.24

PCRX Pacira Pharm Inc 44.23

PCTY Paylocity Hld Corp 120.53

PDCO Patterson Companies 20.12

PDD Pinduoduo Inc ADR 38.02

PEGA Pegasystems Inc 79.09

PEGI Pattern Energy Cl A 26.77

PEIX Pacific Ethanol Inc 0.71

PENN Penn Natl Gaming Inc 25.5

PEP Pepsico Inc 136.95

PETS Petmed Express Inc 23.42

PFBC Preferred Bank LA 60.26

PFBI Premier Finl Bncp 17.97

PFG Principal Financial Group Inc 54.68

PFIS Peoples Finl Svcs Company 50.3

PFPT Proofpoint Inc 114.34

PINC Premier Inc Cl A 37.61

PLAY Dave & Buster's Ente 40.44

PLCE Children's Place Inc 60.95

PLUS Eplus Inc 84.22

PLXS Plexus Cp 77.22

PLYA Playa Hotels & Resorts N.V. 8.27

PNFP Pinnacle Finl Ptnrs 63.86

PNTG The Pennant Group Inc 31.69

PODD Insulet Corp 169.21

POOL Pool Corp 215.81

POWI Power Integratn 98.55

PPBI Pacific Premier Bncp 32.51

PPC Pilgrim's Pride 32.75

PRAA Pra Group Inc 36.28

PRAH Pra Health 110.19

PRGS Progress Software 41.59

PRIM Primoris Services Cp 22.26

PRQR Proqr Therapeutics 9.45

PRTA Prothena Corp 15.77

PRTK Paratek Pharma Inc 4.03

PRVB Provention Bio Inc 14.13

PS Pluralsight Inc Cl A 16.82

PSMT Pricesmart Inc 71.64

PTC Ptc Inc 75.23

PTCT Ptc Therapeutics 47.6

PTI Proteostasis Ther 2.09

PTLA Portola Pharma 23.63

PUB Peoples Utah 29.97

PVAC Penn VA Corp 30.22

PYPL Paypal Holdings 108.34

PZZA Papa John's Intl 63.59

QCOM Qualcomm Inc 88.45

QDEL Quidel Cp 73.54

QIWI Qiwi Plc ADR 19.1

QLYS Qualys Inc 83.31

QRVO Qorvo Inc 116.31

QTT Qutoutiao Inc ADR 3.43

QURE Uniqure N.V. 71.95

RARX Ra Pharmaceuticals Inc 46.73

RAVN Raven Industries Inc 34.19

RBCAA Republic Bancorp Inc 46.74

RBZ Reebonz Holding Ltd 1.15

RCII Rent-A-Center Inc 28.59

RCKT Rocket Pharmaceuticals Inc 23.16

RDFN Redfin Corp 21.24

RDWR Radware Ltd 25.88

REAL The Realreal Inc 18.17

REG Regency Centers Corp 62.44

REGN Regeneron Pharmaceuticals 373.75

RETA Reata Pharma 204.51

RGEN Repligen Cp 92.3

RGLD Royal Gold Inc 123.12

RGNX Regenxbio Inc 40.59

RMBS Rambus Inc 13.66

RMR The Rmr Grp A 45.31

RNST Renasant Corp 35.58

ROCK Gibraltar Ind Inc 50.69

ROIC Retail Opp Invts Cp 17.48

ROKU Roku Inc 131.51

ROLL RBC Bearings Incorp 157.66

ROSE Rosehill Resources Inc 1.22

ROST Ross Stores Inc 116.66

RP Realpage Inc 53.65

RPD Rapid7 Inc 56.43

RUN Sunrun Inc 13.66

RUSHA Rush Entpr Cl A 46.3

RUTH Ruth's Hospitality 21.83

RYAAY Ryanair Hlds Plc 87.41

SABR Sabre Corp 22.42

SAEX Saexploration Hlds 3.12

SAFM Sanderson Farms IN 175.51

SAFT Safety Ins Group Inc 92.64

SAGE Sage Therapeutic Com 71.4

SAIA Saia Inc 92.07

SANM Sanmina Corp 34.33

SASR Sandy Spring Bancorp 38.01

SATS Echostar Corp 43.55

SBAC SBA Communications 239.56

SBCF Seacoast Banking Cp 30.57

SBGI Sinclair Brdcst A 32.75

SBLK Star Bulk Carriers 11.73

SBNY Signature Bank 136.56

SBRA Sabra REIT 21.1

SBSI Southside Bancshares 37.22

SBUX Starbucks Corp 87.72

SCHL Scholastic Cp 38.37

SCHN Schnitzer Steel A 21.8

SCOR Comscore Inc 4.88

SCSC Scansource Inc 36.85

SCWX Secureworks Corp CS 17.04

SECO Secoo Holding ADR 5.87

SEDG Solaredge Tech 94.35

SEIC Sei Investments Company 65.54

SELB Selecta Biosciences 2.26

SES Synthesis Energy Sys 5.5

SFBS Servisfirst Bancs 37.92

SFIX Stitch Fix Inc 25.35

SFNC Simmons First Natl 26.81

SGEN Seattle Genetics Inc 114.36

SGMO Sangamo Therapeutics 8.17

SGMS Scientific Games 26.69

SGRY Surgery Partners CS 15.47

SHEN Shenandoah Telecom 41.32

SHIP Seanergy Maritime Hl 0.53

SHOO Steven Maddens Ltd 42.9

SIEN Sientra Inc 8.5

SIGI Selective Ins Group 64.73

SIMO Silicon Motion Techn 50.03

SIRI Sirius XM Holdings 7.11

SIVB Svb Financial Group 250.86

SKYW Skywest Inc 64.45

SLAB Silicon Labs Inc 116.12

SLDB Solid Biosciences Inc 4.2

SLGN Silgan Holdings 31.02

SLS Sellas Life Sciences Group Inc 4.17

SMTC Semtech Corp 52.53

SNBR Sleep Number Corp 49.39

SND Smart Sand Inc 2.51

SNPS Synopsys Inc 139.98

SNSS Sunesis Pharmaceutic 0.35

SNY Sanofi-Aventis S.A. 50.3

SOHU Sohu.com Inc 10.63

SONM Sonim Technologies Inc 3.87

SONO Sonos Inc 15.12

SP SP Plus Corp 42.61

SPLK Splunk Inc 149.66

SPNS Sapiens Intl Cp NV 22.53

SPSC Sps Commerce Inc 55.33

SPWR Sunpower Corp 7.68

SQBG Sequential Brands 0.36

SRCE 1st Source Corp 51.94

SRCL Stericycle Inc 64.43

SRPT Sarepta Therapeutics 129.08

SSB South State Cp 86.78

SSNC SS&C Technologies 61.2

SSYS Stratasys Ltd 19.84

STBA S&T Bancorp Inc 40.35

STFC State Auto Finl Corp 30.85

STLD Steel Dynamics Inc 34.2

STMP Stamps.com Inc 83.05

STNE Stoneco Ltd Cl A 38.28

STRA Strayer Education 156.79

STX Seagate Tech Ord Shs 59.42

SUPN Supernus Pharm 23.12

SVC Service Properties Trust 24.13

SVMK Svmk Inc 17.69

SVRA Savara Inc 4.52

SWKS Skyworks Solutions 120.75

SXTC China Sxt Pharmaceuticals Inc 0.8

SY So-Young International Inc ADR 11.88

SYBT Stock Yards Bancorp 41.14

SYBX Synlogic Inc 2.31

SYKE Sykes Enterprises 37.3

SYNA Synaptics Inc 66.23

SYNH Syneos Health Inc 59.28

TBIO Translate Bio Inc 8.36

TCBK Trico Bancshares 40.84

TCDA Tricida Inc 37.52

TCF TCF Financial Corp 46.77

TCMD Tactile Systems Technology Inc 67.25

TCOM Trip.com Group Ltd 33.87

TCX Tucows Inc Cl A 61.52

TEAM Atlassian Cls A Ord 119.66

TECD Tech Data Cp 143.67

TECH Bio-Techne Cp 218.3

TELL Tellurian Inc 7.09

TENB Tenable Holdings Inc 23.42

TER Teradyne Inc 68.46

TERP Terraform Power Inc 15.39

TFSL Tfs Financial Corp 19.59

TGTX Tg Therapeuticscmn 10.89

THFF First Finl Corp [In] 45.73

THRM Gentherm Inc 44.54

TIGO Millicom International Cellular S.A. 48.54

TILE Interface Inc 16.39

TIVO Tivo Corp 8.4

TLND Talend S.A. 40

TLRY Tilray Inc 15.69

TMUS T-Mobile US 78.03

TNDM Tandem Diabetes Care 59.73

TOCA Tocagen Inc 0.5

TOPS Top Ships Inc 0.82

TOWN Towne Bank 27.87

TPIC Tpi Composites Inc 18.33

TREE Lendingtree Inc 304.88

TRIP Tripadvisor Inc 29.87

TRMB Trimble Navigation 41.75

TRMK Trustmark Corp 34.67

TROW T Rowe Price Group 121.7

TRS Trimas Corp 31.21

TRST Trustco Bank Corp NY 8.71

TRUE Truecar Inc 4.65

TRUP Trupanion Inc 36.65

TRVG Trivago NV 2.69

TSCO Tractor Supply Company 92.59

TSEM Tower Semiconductor 23.84

TSLA Tesla Inc 413.42

TTD Trade Desk Inc 253.29

TTEC Teletech Hlds 39.43

TTEK Tetra Tech Inc 86.8

TTMI TTM Technologies 14.91

TTOO T2 Biosystems CS 1.1

TTPH Tetraphase Pharmaceu 2.7

TTWO Take-Two Interacti 122.67

TUSK Mammoth Energy Services Inc 2.08

TWNK Hostess Brands Inc 14.48

TXN Texas Instruments 127.75

TXRH Texas Roadhouse Inc 56.91

TYME Tyme Technologies 1.24

UAL United Continental Holdings 88.05

UBSI United Bkshs Inc 38.62

UBX Unity Biotechnology Inc 7.55

UCBI United Comm Banks 30.98

UEIC Universal Elect IN 52.23

UFCS United Fire Group 43.54

UFPI Universal Forest Prd 48.28

UHAL A M E R C O 373.87

UIHC United Insurance Hld 12.45

ULH Universal Logis Hld 18.9

ULTA Ulta Beauty Inc 251.76

UMBF Ump Financial Corp 68.84

UPWK Upwork Inc 10.2

URBN Urban Outfitters Inc 27.51

UVSP Univest Corp of Penn 26.76

UXIN Uxin Ltd Ads 2.28

VBIV Vbi Vaccines Inc CS 1.26

VBTX Veritex Holdings 29.19

VERI Veritone Inc 2.35

VIAV Viavi Solutions 15.12

VISL Vislink Technologies Inc 0.25

VKTX Viking Thera 7.92

VLY Valley National Bancorp 11.39

VNET 21Vianet Group Inc 6.71

VNOM Viper Energy LP 24.92

VOD Vodafone Grp Plc Ads 19.3

VREX Varex Imaging Corp 30.02

VRNS Varonis Systems Inc 77.32

VRNT Verint Systems Inc 54.77

VRSK Verisk Analytics Inc 148.12

VRSN Verisign Inc 191.59

VRTU Virtusa Corp 45.14

VRTX Vertex Pharmaceutic 219.7

VSAT Viasat Inc 73

VSTM Verastem Inc 1.38

VYGR Voyager Therapeut 13.56

WABC Westamerica Bancorp 68.15

WAFD Washington Federal 36.99

WASH Washington TR Bncorp 53.97

WB Weibo Corp Ads 46.88

WBA Walgreens Boots Alliance 58.86

WDAY Workday Inc 164.67

WDC Western Digital Cp 62.83

WDFC W D 40 Company 194.5

WEN Wendys Company 22.2

WERN Werner Enterprise 36.27

WING Wingstop Inc 86.24

WIRE Encore Wire Cp 57.61

WIX Wix.com Ltd 121.01

WLTW Willis Towers WT 201.97

WMGI Wright Med Grp NV 30.56

WRLD World Acceptance Cp 87.1

WSBC Wesbanco Inc 37.82

WSFS WSFS Financial Corp 44.12

WTRH Waitr Holdings Inc 0.32

WVE Wave Life Sci Ord Sh 7.9

WW Weight Watchers International Inc 36.79

WWD Woodward Inc 117.88

WWR Westwater Resources 2.17

WYNN Wynn Resorts Ltd 139.22

XBIO Xenetic Biosciences Inc 1.46

XEL XCEL Energy Inc 63.45

XELA Exela Technologies Inc 0.42

XLNX Xilinx Inc 98.06

XLRN Acceleron Pharma 52.07

XNCR Xencor Inc 33.5

XNET Xunlei Ltd ADR 5.19

XPER Xperi Corp 18.39

XRAY Dentsply Sirona Inc 56.13

YJ Yunji Inc 4.46

YNDX Yandex N.V. 43.37

YY YY Inc 53.4

Z Zillow Group Cl C 45.3

ZBRA Zebra Technologies 254.49

ZFGN Zafgen Inc 1.06

ZG Zillow Grp Inc Cl A 45.09

ZGNX Zogenix Inc 51.9

ZION Zions Bancorp 51.75

ZIOP Ziopharm Oncology IN 4.77

ZM Zoom Video Communications Cl A 66.65

ZNGA Zynga Inc Cl A 6.15

ZS Zscaler Inc 46.52